Melia Hotels International SA

MEL
🏛️ 西班牙 →
7.35
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.98 6.00 5.94 5.96 0.4M
2023-12-28 6.05 6.09 5.97 5.98 0.3M
2023-12-27 6.08 6.08 6.03 6.05 0.5M
2023-12-22 6.12 6.14 6.06 6.09 0.6M
2023-12-21 6.12 6.14 6.10 6.14 0.3M
2023-12-20 6.18 6.23 6.13 6.18 0.3M
2023-12-19 6.15 6.24 6.14 6.19 0.8M
2023-12-18 6.26 6.27 6.10 6.15 0.6M
2023-12-15 6.30 6.37 6.28 6.35 1.2M
2023-12-14 6.14 6.30 6.10 6.29 1.0M
2023-12-13 6.26 6.27 6.04 6.05 0.8M
2023-12-12 6.20 6.28 6.20 6.27 0.7M
2023-12-11 6.14 6.22 6.14 6.22 0.6M
2023-12-08 6.03 6.15 6.02 6.15 0.6M
2023-12-07 5.91 6.04 5.81 6.04 0.6M
2023-12-06 5.87 6.01 5.87 5.99 0.6M
2023-12-05 5.83 5.87 5.81 5.86 0.5M
2023-12-04 5.76 5.82 5.75 5.81 0.6M
2023-12-01 5.63 5.76 5.63 5.75 0.5M
2023-11-30 5.66 5.71 5.61 5.62 0.5M
2023-11-29 5.64 5.70 5.63 5.65 0.4M
2023-11-28 5.66 5.69 5.60 5.64 0.5M
2023-11-27 5.69 5.73 5.66 5.67 0.3M
2023-11-24 5.72 5.73 5.68 5.71 0.2M
2023-11-23 5.80 5.80 5.69 5.72 0.4M
2023-11-22 5.70 5.80 5.70 5.80 0.5M
2023-11-21 5.79 5.79 5.68 5.68 0.5M
2023-11-20 5.68 5.78 5.63 5.74 0.8M
2023-11-17 5.60 5.67 5.60 5.64 0.7M
2023-11-16 5.64 5.65 5.55 5.57 0.7M
2023-11-15 5.45 5.64 5.43 5.63 1.1M
2023-11-14 5.35 5.47 5.35 5.46 1.3M
2023-11-13 5.38 5.41 5.33 5.35 0.6M
2023-11-10 5.31 5.35 5.27 5.32 0.5M
2023-11-09 5.31 5.39 5.28 5.35 0.5M
2023-11-08 5.28 5.36 5.27 5.31 0.6M
2023-11-07 5.30 5.32 5.22 5.27 0.5M
2023-11-06 5.35 5.37 5.30 5.30 0.5M
2023-11-03 5.48 5.48 5.24 5.35 1.5M
2023-11-02 5.37 5.45 5.28 5.37 0.8M
2023-11-01 5.26 5.27 5.21 5.22 0.6M
2023-10-31 5.28 5.35 5.21 5.25 0.5M
2023-10-30 5.19 5.31 5.18 5.26 0.5M
2023-10-27 5.20 5.24 5.14 5.17 0.6M
2023-10-26 5.19 5.22 5.16 5.19 0.6M
2023-10-25 5.15 5.26 5.13 5.26 0.9M
2023-10-24 5.20 5.26 5.18 5.20 1.0M
2023-10-23 5.13 5.19 5.07 5.15 0.8M
2023-10-20 5.23 5.28 5.15 5.15 1.0M
2023-10-19 5.35 5.36 5.26 5.28 0.6M
2023-10-18 5.53 5.53 5.37 5.38 0.5M
2023-10-17 5.43 5.55 5.41 5.49 0.7M
2023-10-16 5.39 5.46 5.33 5.43 0.6M
2023-10-13 5.45 5.52 5.38 5.39 0.5M
2023-10-12 5.61 5.61 5.49 5.49 0.6M
2023-10-11 5.60 5.66 5.58 5.58 0.6M
2023-10-10 5.51 5.62 5.51 5.61 0.6M
2023-10-09 5.50 5.52 5.40 5.43 0.6M
2023-10-06 5.54 5.60 5.51 5.59 0.5M
2023-10-05 5.55 5.60 5.51 5.52 0.7M
2023-10-04 5.49 5.54 5.42 5.49 0.7M
2023-10-03 5.74 5.74 5.51 5.52 0.9M
2023-10-02 5.79 5.83 5.72 5.76 0.6M
2023-09-29 5.80 5.88 5.76 5.76 0.6M
2023-09-28 5.77 5.80 5.62 5.78 0.7M
2023-09-27 5.76 5.80 5.72 5.74 0.4M
2023-09-26 5.74 5.79 5.70 5.74 0.4M
2023-09-25 5.93 5.93 5.74 5.78 0.7M
2023-09-22 6.02 6.03 5.93 5.94 0.5M
2023-09-21 6.05 6.08 5.98 5.99 0.6M
2023-09-20 6.06 6.20 6.06 6.14 0.4M
2023-09-19 6.07 6.14 6.07 6.07 0.3M
2023-09-18 6.23 6.23 6.09 6.11 0.4M
2023-09-15 6.29 6.32 6.22 6.25 0.5M
2023-09-14 6.21 6.25 6.14 6.25 0.5M
2023-09-13 6.13 6.22 6.12 6.21 0.6M
2023-09-12 6.12 6.17 6.09 6.13 0.5M
2023-09-11 6.03 6.11 6.03 6.05 0.4M
2023-09-08 5.92 6.02 5.92 6.01 0.4M
2023-09-07 5.91 6.00 5.90 5.92 0.4M
2023-09-06 5.98 6.00 5.92 5.92 0.4M
2023-09-05 5.98 6.06 5.97 5.99 0.4M
2023-09-04 6.05 6.08 6.00 6.00 0.4M
2023-09-01 6.08 6.14 6.03 6.04 0.4M
2023-08-31 6.05 6.15 6.02 6.04 0.5M
2023-08-30 6.15 6.20 6.12 6.12 0.3M
2023-08-29 6.07 6.16 6.02 6.15 0.5M
2023-08-28 5.94 6.02 5.94 6.00 0.1M
2023-08-25 6.03 6.04 5.91 5.93 0.6M
2023-08-24 6.14 6.18 6.03 6.03 0.4M
2023-08-23 6.05 6.10 6.03 6.10 0.4M
2023-08-22 6.10 6.14 6.07 6.08 0.4M
2023-08-21 6.11 6.19 6.08 6.09 0.3M
2023-08-18 6.10 6.16 6.04 6.10 0.5M
2023-08-17 6.20 6.24 6.12 6.12 0.3M
2023-08-16 6.25 6.28 6.21 6.22 0.3M
2023-08-15 6.28 6.35 6.23 6.27 0.3M
2023-08-14 6.30 6.34 6.27 6.28 0.4M
2023-08-11 6.40 6.42 6.34 6.34 0.3M
2023-08-10 6.41 6.48 6.39 6.40 0.5M
2023-08-09 6.44 6.47 6.36 6.38 0.4M
2023-08-08 6.36 6.43 6.32 6.40 0.5M
2023-08-07 6.36 6.39 6.28 6.36 0.3M
2023-08-04 6.32 6.37 6.25 6.34 0.4M
2023-08-03 6.36 6.38 6.19 6.25 0.7M
2023-08-02 6.57 6.58 6.31 6.38 1.7M
2023-08-01 6.71 6.90 6.68 6.68 1.4M
2023-07-31 6.54 6.76 6.53 6.68 1.3M
2023-07-28 6.44 6.54 6.40 6.53 0.6M
2023-07-27 6.40 6.48 6.34 6.47 0.4M
2023-07-26 6.31 6.37 6.29 6.35 0.3M
2023-07-25 6.32 6.39 6.32 6.33 0.3M
2023-07-24 6.32 6.37 6.30 6.36 0.4M
2023-07-21 6.47 6.49 6.38 6.43 0.5M
2023-07-20 6.46 6.46 6.40 6.44 0.4M
2023-07-19 6.45 6.55 6.44 6.46 0.3M
2023-07-18 6.49 6.53 6.46 6.47 0.3M
2023-07-17 6.53 6.59 6.49 6.52 0.3M
2023-07-14 6.47 6.55 6.43 6.54 0.4M
2023-07-13 6.57 6.58 6.48 6.52 0.6M
2023-07-12 6.58 6.60 6.48 6.58 0.7M
2023-07-11 6.43 6.59 6.42 6.58 1.0M
2023-07-10 6.18 6.45 6.12 6.43 0.8M
2023-07-07 6.04 6.16 6.03 6.16 0.6M
2023-07-06 6.21 6.25 6.02 6.02 0.6M
2023-07-05 6.30 6.33 6.22 6.26 0.5M
2023-07-04 6.38 6.41 6.35 6.38 0.3M
2023-07-03 6.39 6.39 6.30 6.37 0.4M
2023-06-30 6.35 6.39 6.31 6.35 0.5M
2023-06-29 6.35 6.40 6.29 6.32 0.6M
2023-06-28 6.32 6.37 6.26 6.34 0.6M
2023-06-27 6.26 6.30 6.22 6.30 0.4M
2023-06-26 6.20 6.28 6.16 6.23 0.4M
2023-06-23 6.29 6.41 6.17 6.22 0.8M
2023-06-22 6.11 6.41 6.06 6.35 1.0M
2023-06-21 6.30 6.31 6.14 6.17 0.7M
2023-06-20 6.34 6.37 6.30 6.32 0.4M
2023-06-19 6.40 6.42 6.35 6.35 0.6M
2023-06-16 6.48 6.51 6.34 6.41 0.9M
2023-06-15 6.42 6.49 6.42 6.48 0.6M
2023-06-14 6.40 6.48 6.35 6.44 0.5M
2023-06-13 6.48 6.48 6.34 6.38 0.7M
2023-06-12 6.36 6.46 6.36 6.43 0.8M
2023-06-09 6.24 6.36 6.23 6.34 0.7M
2023-06-08 6.15 6.24 6.13 6.23 0.5M
2023-06-07 6.20 6.23 6.15 6.18 0.6M
2023-06-06 6.11 6.22 6.07 6.20 0.5M
2023-06-05 6.21 6.25 6.11 6.14 0.7M
2023-06-02 6.15 6.19 6.09 6.18 0.9M
2023-06-01 6.01 6.15 5.98 6.08 1.0M
2023-05-31 5.85 6.07 5.85 5.93 1.2M
2023-05-30 5.84 5.99 5.80 5.94 0.7M
2023-05-29 5.95 5.96 5.82 5.83 0.4M
2023-05-26 5.86 5.92 5.81 5.92 0.6M
2023-05-25 5.83 5.86 5.78 5.85 0.5M
2023-05-24 5.90 5.90 5.73 5.81 1.5M
2023-05-23 5.96 6.05 5.94 5.95 1.7M
2023-05-22 5.80 5.95 5.80 5.94 0.9M
2023-05-19 5.85 5.91 5.81 5.81 0.7M
2023-05-18 5.77 5.87 5.72 5.85 1.4M
2023-05-17 5.51 5.71 5.48 5.70 1.1M
2023-05-16 5.46 5.53 5.43 5.49 0.9M
2023-05-15 5.40 5.49 5.37 5.45 1.1M
2023-05-12 5.70 5.70 5.33 5.36 3.3M
2023-05-11 5.71 5.71 5.63 5.67 0.8M
2023-05-10 5.79 5.79 5.69 5.69 0.8M
2023-05-09 5.80 5.82 5.63 5.75 0.9M
2023-05-08 5.84 5.88 5.80 5.82 0.6M
2023-05-05 5.73 5.83 5.70 5.83 0.8M
2023-05-04 5.71 5.74 5.61 5.67 0.7M
2023-05-03 5.78 5.83 5.71 5.77 0.6M
2023-05-02 5.88 5.90 5.76 5.78 0.8M
2023-04-28 5.84 5.90 5.71 5.87 0.7M
2023-04-27 5.77 5.84 5.72 5.78 0.5M
2023-04-26 5.80 5.83 5.69 5.77 0.7M
2023-04-25 5.85 5.85 5.74 5.85 0.7M
2023-04-24 5.94 5.98 5.82 5.88 0.7M
2023-04-21 5.90 5.90 5.79 5.90 0.8M
2023-04-20 6.01 6.01 5.91 5.92 0.7M
2023-04-19 5.98 6.01 5.91 6.01 0.6M
2023-04-18 6.00 6.03 5.94 5.98 0.9M
2023-04-17 5.95 6.01 5.93 5.96 0.9M
2023-04-14 5.91 5.96 5.87 5.92 1.0M
2023-04-13 5.76 5.91 5.75 5.87 1.0M
2023-04-12 5.79 5.86 5.76 5.76 0.7M
2023-04-11 5.84 5.90 5.75 5.80 0.7M
2023-04-06 5.72 5.85 5.72 5.82 0.7M
2023-04-05 5.89 5.95 5.69 5.72 0.8M
2023-04-04 5.96 5.99 5.85 5.87 0.9M
2023-04-03 6.02 6.02 5.90 5.96 0.8M
2023-03-31 5.90 5.97 5.85 5.95 1.0M
2023-03-30 5.61 5.90 5.61 5.88 1.6M
2023-03-29 5.58 5.58 5.45 5.57 1.0M
2023-03-28 5.55 5.57 5.43 5.47 1.0M
2023-03-27 5.46 5.50 5.39 5.43 1.1M
2023-03-24 5.50 5.51 5.33 5.38 1.9M
2023-03-23 5.63 5.65 5.51 5.53 1.1M
2023-03-22 5.72 5.72 5.63 5.63 1.2M
2023-03-21 5.72 5.78 5.52 5.70 2.9M
2023-03-20 5.69 5.86 5.54 5.82 1.1M
2023-03-17 6.04 6.09 5.65 5.70 1.6M
2023-03-16 5.97 6.05 5.85 5.96 1.4M
2023-03-15 6.19 6.21 5.72 5.85 1.7M
2023-03-14 5.95 6.21 5.86 6.19 1.2M
2023-03-13 6.18 6.19 5.86 5.92 1.4M
2023-03-10 6.23 6.23 6.08 6.19 1.1M
2023-03-09 6.51 6.51 6.29 6.32 0.8M
2023-03-08 6.53 6.54 6.46 6.51 0.8M
2023-03-07 6.48 6.61 6.46 6.56 1.0M
2023-03-06 6.33 6.48 6.28 6.48 0.9M
2023-03-03 6.27 6.34 6.25 6.29 0.9M
2023-03-02 6.33 6.33 6.15 6.22 1.0M
2023-03-01 6.33 6.45 6.22 6.33 1.3M
2023-02-28 6.21 6.34 5.93 6.27 2.1M
2023-02-27 6.03 6.22 6.03 6.21 1.1M
2023-02-24 6.06 6.11 5.95 6.01 1.2M
2023-02-23 5.90 6.06 5.90 6.04 0.8M
2023-02-22 6.00 6.01 5.87 5.94 0.7M
2023-02-21 6.00 6.07 5.96 6.05 0.8M
2023-02-20 6.11 6.13 6.03 6.05 0.6M
2023-02-17 6.10 6.14 6.08 6.08 0.6M
2023-02-16 6.20 6.20 6.07 6.14 1.0M
2023-02-15 6.10 6.18 6.08 6.16 0.5M
2023-02-14 6.05 6.13 6.05 6.11 0.8M
2023-02-13 5.91 6.04 5.90 6.02 0.8M
2023-02-10 6.18 6.21 5.87 5.90 1.4M
2023-02-09 6.23 6.29 6.18 6.18 0.8M
2023-02-08 6.19 6.29 6.17 6.22 0.6M
2023-02-07 6.20 6.21 6.12 6.15 0.6M
2023-02-06 6.23 6.26 6.19 6.19 0.7M
2023-02-03 6.28 6.30 6.18 6.30 0.7M
2023-02-02 6.13 6.30 6.11 6.30 1.8M
2023-02-01 6.14 6.18 6.07 6.08 0.6M
2023-01-31 6.03 6.15 6.00 6.10 1.0M
2023-01-30 6.08 6.13 6.01 6.03 1.0M
2023-01-27 6.18 6.23 6.08 6.08 1.2M
2023-01-26 6.24 6.28 6.13 6.22 1.4M
2023-01-25 6.17 6.23 6.06 6.20 1.3M
2023-01-24 6.09 6.13 6.06 6.13 0.9M
2023-01-23 6.16 6.20 6.01 6.08 1.2M
2023-01-20 5.90 6.09 5.87 6.09 2.0M
2023-01-19 5.97 5.99 5.80 5.90 1.8M
2023-01-18 5.65 5.99 5.64 5.93 2.8M
2023-01-17 5.66 5.69 5.61 5.67 1.1M
2023-01-16 5.77 5.83 5.56 5.63 1.2M
2023-01-13 5.66 5.76 5.59 5.73 1.7M
2023-01-12 5.39 5.70 5.39 5.63 1.9M
2023-01-11 5.20 5.40 5.20 5.37 1.5M
2023-01-10 5.07 5.18 5.06 5.17 0.8M
2023-01-09 5.03 5.13 5.01 5.11 1.4M
2023-01-06 4.96 5.03 4.89 5.01 0.9M
2023-01-05 4.83 4.97 4.81 4.94 1.3M
2023-01-04 4.77 4.81 4.72 4.81 1.2M
2023-01-03 4.74 4.85 4.73 4.75 1.2M
2023-01-02 4.62 4.73 4.62 4.71 0.8M