Mercados españoles cerrados en 4 hrs 36 min

Mediaset España Comunicación, S.A. (TL5.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,1760-0,0320 (-1,00%)
A partir del 11:10AM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20223,21003,21003,17603,17603,176037.936
25 nov 20223,24003,24003,16403,20803,2080123.354
24 nov 20223,19003,24003,18603,24003,240089.230
23 nov 20223,21603,21603,11403,17203,1720149.998
22 nov 20223,10403,16003,10003,12603,1260140.139
21 nov 20223,15003,15003,08803,08803,0880152.259
18 nov 20223,21003,21003,10203,13603,1360121.465
17 nov 20223,15403,23403,15003,16603,1660195.853
16 nov 20223,26003,30003,18203,18403,1840173.052
15 nov 20223,31203,35803,25003,32003,3200143.792
14 nov 20223,26003,40003,26003,32403,3240186.870
11 nov 20223,24803,33203,19403,33203,3320157.248
10 nov 20223,18003,24803,13603,15603,1560171.001
09 nov 20223,14203,18603,11603,18003,1800133.839
08 nov 20223,08803,19203,08803,15403,1540152.551
07 nov 20223,03003,14003,03003,12003,120090.721
04 nov 20223,16203,16203,01403,04203,0420256.136
03 nov 20223,18203,21003,10203,12003,1200119.777
02 nov 20223,13403,27803,13403,23803,2380254.479
01 nov 20223,14403,18203,12003,16603,1660150.139
31 oct 20223,20003,21203,10803,14403,1440234.991
28 oct 20223,01003,19602,97203,15603,1560412.543
27 oct 20222,99003,07202,95402,98402,9840360.241
26 oct 20222,96002,96002,90202,92602,9260100.072
25 oct 20222,97002,97002,90002,92402,9240278.413
24 oct 20222,90802,97002,85202,95602,9560204.086
21 oct 20222,90002,93202,84402,88002,8800326.506
20 oct 20222,90002,98602,83002,95002,9500539.456
19 oct 20222,75002,95002,75002,90002,90001.185.815
18 oct 20222,57602,61802,55002,59802,598053.696
17 oct 20222,40002,56602,40002,54602,5460163.955
14 oct 20222,55002,55002,46202,46202,4620153.460
13 oct 20222,50002,61602,48402,57802,5780254.096
12 oct 20222,53802,54002,48802,50002,5000130.434
11 oct 20222,47002,54002,45802,53602,5360100.589
10 oct 20222,49002,52002,46802,50002,5000151.034
07 oct 20222,49802,51602,45202,50002,500080.369
06 oct 20222,40202,52002,40202,49802,4980108.799
05 oct 20222,58002,58002,40202,40802,4080254.086
04 oct 20222,52202,54002,49402,51002,5100166.481
03 oct 20222,35802,54002,35602,49202,4920256.967
30 sept 20222,34002,38202,32602,35602,3560202.378
29 sept 20222,33002,35002,25802,29802,2980242.700
28 sept 20222,36202,43002,32402,38002,3800231.649
27 sept 20222,52402,52602,39002,39002,3900245.901
26 sept 20222,57002,67802,51402,52202,5220103.492
23 sept 20222,63002,67202,56602,58002,5800178.929
22 sept 20222,66202,68202,63002,66202,662056.265
21 sept 20222,75002,76202,66202,66202,6620213.864
20 sept 20222,85002,85002,78202,79602,796091.145
19 sept 20222,83002,87002,77202,86002,860071.416
16 sept 20222,81402,85002,78002,83402,8340262.888
15 sept 20222,80002,82002,76602,81402,814077.082
14 sept 20222,80602,86002,75002,77802,7780124.015
13 sept 20222,99402,99402,82802,82802,8280163.473
12 sept 20222,88202,92802,84002,91802,9180167.673
09 sept 20222,71002,89002,71002,82602,826097.051
08 sept 20222,95202,95202,71002,75602,7560188.617
07 sept 20222,80002,87602,80002,80002,8000149.967
06 sept 20222,79402,89602,76402,83602,8360117.354
05 sept 20222,76002,76002,70002,73802,7380132.237
02 sept 20222,74002,80402,73402,78202,7820139.446
01 sept 20222,76002,79802,72202,76402,7640263.898
31 ago 20222,85002,88002,76602,76602,7660367.250
30 ago 20222,87002,91202,85402,85402,854096.953
29 ago 20222,87002,88802,86002,88202,882043.312
26 ago 20222,91002,91002,87002,89802,8980126.256
25 ago 20222,93002,95002,88002,91402,9140105.233
24 ago 20222,98202,98202,90002,92802,928092.402
23 ago 20222,93802,99402,91602,97002,970068.603
22 ago 20222,97002,97002,87202,91602,9160234.458
19 ago 20222,96002,98202,94002,95202,9520101.302
18 ago 20222,98003,02002,94402,97002,9700155.323
17 ago 20223,06803,06802,96602,98002,9800266.677
16 ago 20223,04003,08403,02203,07003,0700172.384
15 ago 20223,15403,16003,03203,04803,0480105.953
12 ago 20223,10003,15603,09003,13003,1300101.566
11 ago 20223,12803,15003,08403,10003,100099.515
10 ago 20223,12003,13003,09603,11003,1100109.339
09 ago 20223,16003,16203,08403,12403,1240228.234
08 ago 20223,19003,19603,10403,15203,1520206.499
05 ago 20223,26003,26003,18003,19003,190062.486
04 ago 20223,27003,34003,20003,20603,206093.846
03 ago 20223,21003,36803,21003,29803,2980155.523
02 ago 20223,21803,32803,18403,26603,2660190.653
01 ago 20223,29003,42003,21403,25603,2560274.021
29 jul 20223,30003,43603,30003,39603,3960216.891
28 jul 20223,40803,43403,29403,31803,3180202.068
27 jul 20223,38003,49003,38003,40803,4080127.897
26 jul 20223,42003,44403,39603,39603,3960120.286
25 jul 20223,41203,44003,38203,41003,4100114.135
22 jul 20223,58203,58203,38803,41403,4140136.950
21 jul 20223,36203,58203,36203,49403,4940136.621
20 jul 20223,43003,48003,38403,41203,4120236.536
19 jul 20223,47203,47403,41603,44803,4480189.689
18 jul 20223,41203,46603,38403,42003,4200154.957
15 jul 20223,46603,46603,32203,42003,4200219.333
14 jul 20223,59803,59803,50003,51003,510085.644
13 jul 20223,43803,55003,43803,48203,4820369.471
12 jul 20223,60003,65203,39003,39003,39001.036.818
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...