Meliá Hotels International, S.A. (0MKO.IL)
IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 7.59 | 7.59 | 7.51 | 7.51 | 7.51 | 44,536 |
| Jun 20, 2024 | 7.50 | 7.55 | 7.35 | 7.54 | 7.54 | 7,335 |
| Jun 19, 2024 | 7.60 | 7.60 | 7.51 | 7.57 | 7.57 | 4,469 |
| Jun 18, 2024 | 7.49 | 7.59 | 7.53 | 7.58 | 7.58 | 5,548 |
| Jun 17, 2024 | 7.47 | 7.54 | 7.45 | 7.44 | 7.44 | 17,648 |
| Jun 14, 2024 | 7.64 | 7.60 | 7.45 | 7.47 | 7.47 | 816 |
| Jun 13, 2024 | 7.73 | 7.76 | 7.70 | 7.66 | 7.66 | 23 |
| Jun 12, 2024 | 7.80 | 7.83 | 7.72 | 7.85 | 7.85 | 7,665 |
| Jun 11, 2024 | 7.79 | 7.78 | 7.55 | 7.76 | 7.76 | 37,047 |
| Jun 10, 2024 | 7.81 | 7.82 | 7.70 | 7.72 | 7.72 | 758 |
| Jun 07, 2024 | 8.00 | 8.00 | 7.75 | 7.84 | 7.84 | 33,819 |
| Jun 06, 2024 | 8.08 | 8.19 | 7.99 | 8.00 | 8.00 | 843 |
| Jun 05, 2024 | 8.00 | 8.15 | 8.07 | 8.08 | 8.08 | 9,163 |
| Jun 04, 2024 | 7.95 | 8.10 | 7.89 | 8.04 | 8.04 | 4,092 |
| Jun 03, 2024 | 7.90 | 8.05 | 7.95 | 8.01 | 8.01 | 28,057 |
| May 31, 2024 | 7.84 | 7.93 | 7.53 | 7.86 | 7.86 | 68,365 |
| May 30, 2024 | 7.59 | 7.89 | 7.66 | 7.84 | 7.84 | 20,628 |
| May 29, 2024 | 7.63 | 7.70 | 7.66 | 7.66 | 7.66 | 3,251 |
| May 28, 2024 | 7.84 | 7.86 | 7.72 | 7.76 | 7.76 | 5,700 |
| May 24, 2024 | 7.73 | 7.78 | 7.55 | 7.76 | 7.76 | 6,861 |
| May 23, 2024 | 7.73 | 7.80 | 7.72 | 7.77 | 7.77 | 534 |
| May 22, 2024 | 7.92 | 7.82 | 7.74 | 7.81 | 7.81 | 1,369 |
| May 21, 2024 | 7.93 | 7.95 | 7.82 | 7.88 | 7.88 | 4,816 |
| May 20, 2024 | 7.83 | 7.91 | 7.80 | 7.87 | 7.87 | 2,097 |
| May 17, 2024 | 7.66 | 7.88 | 7.70 | 7.88 | 7.88 | 3,283 |
| May 16, 2024 | 7.87 | 7.80 | 7.72 | 7.79 | 7.79 | 942 |
| May 15, 2024 | 7.84 | 7.88 | 7.78 | 7.86 | 7.86 | 5,773 |
| May 14, 2024 | 7.80 | 7.89 | 7.67 | 7.72 | 7.72 | 6,847 |
| May 13, 2024 | 7.86 | 7.89 | 7.73 | 7.83 | 7.83 | 78,273 |
| May 10, 2024 | 7.72 | 7.86 | 7.66 | 7.80 | 7.80 | 124,002 |
| May 09, 2024 | 7.60 | 7.70 | 7.47 | 7.48 | 7.48 | 470,825 |
| May 08, 2024 | 7.58 | 7.67 | 7.46 | 7.54 | 7.54 | 9,856 |
| May 07, 2024 | 7.45 | 7.61 | 7.49 | 7.54 | 7.54 | 6,989 |
| May 03, 2024 | 7.42 | 7.49 | 7.32 | 7.41 | 7.41 | 27,325 |
| May 02, 2024 | 7.30 | 7.38 | 7.38 | 7.33 | 7.33 | 2,989 |
| May 01, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 30, 2024 | 7.48 | 7.47 | 7.30 | 7.37 | 7.37 | 8,519 |
| Apr 29, 2024 | 7.40 | 7.82 | 7.44 | 7.42 | 7.42 | 3,546 |
| Apr 26, 2024 | 7.39 | 7.46 | 7.39 | 7.41 | 7.41 | 171,936 |
| Apr 25, 2024 | 7.45 | 7.45 | 7.31 | 7.34 | 7.34 | 57,933 |
| Apr 24, 2024 | 7.32 | 7.43 | 7.31 | 7.41 | 7.41 | 67,007 |
| Apr 23, 2024 | 7.26 | 7.32 | 7.19 | 7.25 | 7.25 | 45,001 |
| Apr 22, 2024 | 7.11 | 7.26 | 7.21 | 7.23 | 7.23 | 39,435 |
| Apr 19, 2024 | 6.99 | 7.16 | 7.02 | 7.10 | 7.10 | 55,184 |
| Apr 18, 2024 | 7.05 | 7.20 | 6.93 | 7.12 | 7.12 | 29,916 |
| Apr 17, 2024 | 6.95 | 7.15 | 7.01 | 7.11 | 7.11 | 45,337 |
| Apr 16, 2024 | 7.10 | 7.21 | 7.00 | 6.99 | 6.99 | 55,963 |
| Apr 15, 2024 | 7.00 | 7.30 | 7.14 | 7.25 | 7.25 | 43,697 |
| Apr 12, 2024 | 7.30 | 7.49 | 7.23 | 7.30 | 7.30 | 85,647 |
| Apr 11, 2024 | 7.38 | 7.46 | 7.34 | 7.41 | 7.41 | 58,829 |
| Apr 10, 2024 | 7.22 | 7.28 | 7.11 | 7.20 | 7.20 | 137,220 |
| Apr 09, 2024 | 7.30 | 7.36 | 7.20 | 7.23 | 7.23 | 9,882 |
| Apr 08, 2024 | 7.28 | 7.36 | 7.25 | 7.29 | 7.29 | 14,714 |
| Apr 05, 2024 | 7.40 | 7.42 | 7.26 | 7.27 | 7.27 | 36,291 |
| Apr 04, 2024 | 7.37 | 7.45 | 7.36 | 7.41 | 7.41 | 36,921 |
| Apr 03, 2024 | 7.20 | 7.39 | 7.10 | 7.32 | 7.32 | 114,065 |
| Apr 02, 2024 | 7.40 | 7.49 | 7.24 | 7.23 | 7.23 | 72,880 |
| Mar 28, 2024 | 7.38 | 7.51 | 7.40 | 7.49 | 7.49 | 24,835 |
| Mar 27, 2024 | 7.40 | 7.47 | 7.39 | 7.41 | 7.41 | 29,678 |
| Mar 26, 2024 | 7.36 | 7.45 | 7.36 | 7.39 | 7.39 | 28,556 |
| Mar 25, 2024 | 7.18 | 7.36 | 7.18 | 7.32 | 7.32 | 26,905 |
| Mar 22, 2024 | 7.15 | 7.26 | 7.13 | 7.17 | 7.17 | 40,615 |
| Mar 21, 2024 | 6.99 | 7.16 | 6.91 | 7.10 | 7.10 | 54,844 |
| Mar 20, 2024 | 6.95 | 6.97 | 6.90 | 6.95 | 6.95 | 25,642 |
| Mar 19, 2024 | 6.85 | 6.96 | 6.86 | 6.97 | 6.97 | 46,823 |
| Mar 18, 2024 | 6.82 | 6.93 | 6.82 | 6.90 | 6.90 | 30,721 |
| Mar 15, 2024 | 6.83 | 6.88 | 6.74 | 6.85 | 6.85 | 46,099 |
| Mar 14, 2024 | 6.95 | 7.05 | 6.97 | 7.02 | 7.02 | 74,592 |
| Mar 13, 2024 | 6.89 | 6.97 | 6.88 | 6.93 | 6.93 | 24,377 |
| Mar 12, 2024 | 6.80 | 7.00 | 6.76 | 6.88 | 6.88 | 15,652 |
| Mar 11, 2024 | 6.78 | 6.78 | 6.69 | 6.73 | 6.73 | 24,702 |
| Mar 08, 2024 | 6.60 | 6.72 | 6.64 | 6.73 | 6.73 | 40,839 |
| Mar 07, 2024 | 6.63 | 6.70 | 6.59 | 6.64 | 6.64 | 19,365 |
| Mar 06, 2024 | 6.60 | 6.70 | 6.59 | 6.65 | 6.65 | 29,176 |
| Mar 05, 2024 | 6.54 | 6.59 | 6.34 | 6.58 | 6.58 | 63,280 |
| Mar 04, 2024 | 6.70 | 6.72 | 6.50 | 6.52 | 6.52 | 45,419 |
| Mar 01, 2024 | 6.59 | 6.70 | 6.45 | 6.64 | 6.64 | 36,316 |
| Feb 29, 2024 | 6.68 | 6.72 | 6.51 | 6.59 | 6.59 | 24,298 |
| Feb 28, 2024 | 6.69 | 6.78 | 6.68 | 6.73 | 6.73 | 61,238 |
| Feb 27, 2024 | 6.87 | 6.87 | 6.78 | 6.84 | 6.84 | 62,122 |
| Feb 26, 2024 | 6.93 | 6.99 | 6.87 | 6.93 | 6.93 | 74,245 |
| Feb 23, 2024 | 6.80 | 6.93 | 6.81 | 6.86 | 6.86 | 18,576 |
| Feb 22, 2024 | 6.85 | 6.95 | 6.82 | 6.89 | 6.89 | 37,514 |
| Feb 21, 2024 | 6.71 | 6.86 | 6.69 | 6.83 | 6.83 | 74,159 |
| Feb 20, 2024 | 6.16 | 6.81 | 6.16 | 6.78 | 6.78 | 133,021 |
| Feb 19, 2024 | 6.11 | 6.16 | 6.10 | 6.16 | 6.16 | 225,721 |
| Feb 16, 2024 | 6.28 | 6.23 | 6.14 | 6.16 | 6.16 | 58,902 |
| Feb 15, 2024 | 6.22 | 6.31 | 6.21 | 6.24 | 6.24 | 36,306 |
| Feb 14, 2024 | 6.12 | 6.20 | 6.16 | 6.19 | 6.19 | 35,572 |
| Feb 13, 2024 | 6.34 | 6.37 | 6.16 | 6.19 | 6.19 | 33,620 |
| Feb 12, 2024 | 6.35 | 6.39 | 6.31 | 6.39 | 6.39 | 21,653 |
| Feb 09, 2024 | 6.35 | 6.39 | 6.30 | 6.30 | 6.30 | 18,726 |
| Feb 08, 2024 | 6.32 | 6.35 | 6.31 | 6.32 | 6.32 | 64,018 |
| Feb 07, 2024 | 6.34 | 6.34 | 6.25 | 6.30 | 6.30 | 14,346 |
| Feb 06, 2024 | 6.30 | 6.35 | 6.21 | 6.28 | 6.28 | 133,117 |
| Feb 05, 2024 | 6.20 | 6.31 | 6.22 | 6.27 | 6.27 | 84,907 |
| Feb 02, 2024 | 6.20 | 6.33 | 6.24 | 6.26 | 6.26 | 16,464 |
| Feb 01, 2024 | 6.24 | 6.38 | 6.20 | 6.21 | 6.21 | 53,083 |
| Jan 31, 2024 | 6.23 | 6.32 | 6.21 | 6.31 | 6.31 | 81,988 |
| Jan 30, 2024 | 6.23 | 6.28 | 6.23 | 6.24 | 6.24 | 14,866 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.