Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,1620+0,0040 (+0,10%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 20224,22004,23604,10604,16204,1620332.554
27 ene 20224,20004,20804,11204,15804,1580243.978
26 ene 20224,13004,20404,13004,18404,1840262.562
25 ene 20224,06004,16004,05604,12804,1280309.902
24 ene 20224,25404,25404,07004,07004,0700480.707
21 ene 20224,35604,39604,25404,27604,2760231.452
20 ene 20224,34404,36604,30604,33004,3300373.520
19 ene 20224,38404,38604,28204,34404,3440363.267
18 ene 20224,33804,40004,27204,36804,3680576.036
17 ene 20224,30204,36004,27804,33004,3300330.076
14 ene 20224,36404,36404,20004,26204,2620400.057
13 ene 20224,20404,33004,20004,29004,2900388.423
12 ene 20224,21004,26404,19404,21404,2140346.640
11 ene 20224,18004,27404,15604,20404,2040361.357
10 ene 20224,25004,25804,10004,16004,1600426.234
07 ene 20224,23004,23004,14204,20004,2000338.110
06 ene 20224,05004,24204,05004,19804,1980534.829
05 ene 20224,07204,17603,99204,09204,0920681.073
04 ene 20224,13004,14404,07004,09204,0920249.715
03 ene 20224,09404,13204,06204,13204,132095.758
30 dic 20214,06604,11004,02204,11004,1100359.742
29 dic 20214,12204,15404,05004,08604,0860204.299
28 dic 20214,06004,12604,05204,10604,1060293.933
27 dic 20214,03204,10803,97204,08204,0820413.901
23 dic 20213,91804,07403,91804,05004,0500375.346
22 dic 20213,97203,97803,91003,94403,9440164.913
21 dic 20213,95603,97803,89003,95403,9540320.414
20 dic 20213,76003,94603,74803,91003,9100392.762
17 dic 20213,88003,91803,83003,83403,8340522.674
16 dic 20214,00004,00003,89403,89403,8940693.857
15 dic 20214,05604,12003,95203,95203,9520338.261
14 dic 20214,15404,17204,04404,08204,0820375.805
13 dic 20214,17004,20004,12004,12404,1240254.402
10 dic 20214,15004,24204,15004,18204,1820176.211
09 dic 20214,19604,22004,13004,16804,1680336.660
08 dic 20214,25004,26604,14204,16604,1660324.817
07 dic 20214,21004,31004,20004,26404,2640325.187
06 dic 20214,23004,26004,19004,25604,2560165.633
03 dic 20214,16004,22404,15804,20004,2000209.549
02 dic 20214,17404,22404,16404,18604,1860153.978
01 dic 20214,25804,29404,20004,23204,2320198.828
30 nov 20214,30004,31204,15804,23604,2360518.183
29 nov 20214,23004,35204,17404,23004,2300278.103
26 nov 20214,30004,31004,15204,23404,2340357.132
25 nov 20214,30004,41004,30004,37604,3760177.388
24 nov 20214,38204,40604,32404,38204,3820254.514
23 nov 20214,31004,42404,31004,36404,3640279.370
22 nov 20214,34004,38204,25204,33204,3320273.650
19 nov 20214,44004,45204,31604,33204,3320285.356
18 nov 20214,50004,53204,40204,43004,4300211.053
17 nov 20214,52004,63604,44604,49804,4980259.642
16 nov 20214,60004,67404,56404,56404,5640251.203
15 nov 20214,58604,71404,58604,65404,6540125.734
12 nov 20214,60004,65204,57204,61604,6160998.894
11 nov 20214,52004,78004,52004,65804,6580355.382
10 nov 20214,50004,68604,50004,65004,6500496.946
09 nov 20214,45004,51204,44004,48204,4820213.747
08 nov 20214,48604,53804,42804,43004,4300254.965
05 nov 20214,57004,63004,47204,53004,5300248.499
04 nov 20214,50004,59204,46804,47404,4740356.501
03 nov 20214,55004,61204,48204,48204,4820351.889
02 nov 20214,67204,67204,54004,60004,6000230.985
01 nov 20214,49204,69004,47804,66204,6620292.768
29 oct 20214,50004,57004,46804,50004,5000308.608
28 oct 20214,50204,59604,38004,56204,5620435.775
27 oct 20214,65004,65004,51404,54004,5400268.795
26 oct 20214,68004,68004,56404,57004,5700437.691
25 oct 20214,74004,74004,60204,61004,6100319.602
22 oct 20214,78204,78204,64604,67204,6720216.581
21 oct 20214,62004,82004,62004,76204,7620396.192
20 oct 20214,67404,71804,61804,69204,6920258.781
19 oct 20214,66004,76004,66004,70004,7000187.927
18 oct 20214,67004,80004,66004,69004,6900231.095
15 oct 20214,77604,79804,69004,69004,6900247.002
14 oct 20214,71004,80204,70004,74004,7400639.728
13 oct 20214,83404,83404,71004,71804,7180290.855
12 oct 20214,83004,83004,74404,82204,8220369.374
11 oct 20214,85004,92804,84004,84404,8440340.605
08 oct 20214,85404,96404,85204,85804,8580455.287
07 oct 20214,92804,94604,81204,85804,8580424.705
06 oct 20214,98005,04504,87604,88604,8860187.658
05 oct 20214,92005,03504,92004,96804,9680262.942
04 oct 20215,10005,12504,99204,99604,9960315.889
01 oct 20214,82005,07504,75205,07505,0750344.500
30 sept 20214,93604,99204,85004,90804,9080315.229
29 sept 20214,98005,11004,95004,95804,9580208.270
28 sept 20215,04005,14004,98204,99804,9980238.859
27 sept 20214,97005,06004,93005,01505,0150300.757
24 sept 20214,85805,00504,85004,98804,9880223.549
23 sept 20214,85805,04004,85804,92204,9220239.356
22 sept 20214,71004,86804,71004,85204,8520312.709
21 sept 20214,82004,83604,68004,68604,6860259.959
20 sept 20214,74004,80004,68404,80004,8000237.479
17 sept 20214,86004,91604,76804,76804,7680584.999
16 sept 20214,78604,89404,75204,78404,7840344.313
15 sept 20214,85004,98004,77004,84604,8460280.713
14 sept 20214,87204,97604,84204,85004,8500240.749
13 sept 20214,92804,93804,84204,90804,9080233.792
10 sept 20214,98004,99204,88204,93604,9360136.687
09 sept 20214,95005,05504,91005,01505,0150152.221
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...