Mercados españoles abiertos en 7 hrs 18 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,1000-0,0100 (-0,32%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
11 jul 20223,75203,82403,63403,67003,6700135.560
08 jul 20223,85803,85803,70003,79403,7940234.179
07 jul 20223,79603,81803,70603,77403,7740147.325
06 jul 20223,70003,88203,70003,72603,7260216.307
05 jul 20223,75003,78803,70803,73003,730059.974
04 jul 20223,90203,90203,76403,78603,786076.086
01 jul 20223,90003,95803,88403,92803,9280347.190
30 jun 20223,90003,97003,85203,92203,9220490.337
29 jun 20223,93003,93803,82803,89803,8980238.596
28 jun 20223,81603,93003,81003,93003,9300521.966
27 jun 20223,85603,89003,80203,84603,8460383.291
24 jun 20223,81003,87003,78203,85003,8500291.976
23 jun 20223,80003,87403,79203,86003,8600529.658
22 jun 20223,84203,90803,78603,82003,8200370.758
21 jun 20223,86003,89003,82803,84803,8480236.004
20 jun 20223,77003,85803,71803,84003,8400336.477
17 jun 20223,78603,85003,74003,75003,7500478.045
16 jun 20223,95003,95403,82003,82203,8220444.193
15 jun 20223,97203,98803,90203,95003,9500563.408
14 jun 20223,98004,00203,94603,95403,9540365.352
13 jun 20224,05804,11803,96204,00204,0020366.682
10 jun 20224,17404,18804,08404,13404,1340381.662
09 jun 20224,17204,22004,16404,18004,1800339.340
08 jun 20224,15004,24004,14004,22204,2220871.142
07 jun 20224,20004,25004,14804,18404,1840957.876
06 jun 20223,94804,14403,94804,10004,1000228.906
03 jun 20224,01004,05803,96603,97803,9780318.463
02 jun 20224,05004,07004,03604,05004,0500260.261
01 jun 20224,08604,12204,05004,05004,0500191.673
31 may 20224,16804,16804,06204,06204,0620389.636
30 may 20224,05004,16204,05004,11804,1180227.194
27 may 20224,09404,11604,05004,06604,0660257.204
26 may 20224,08804,09204,05004,07004,0700208.513
25 may 20224,01804,08003,90804,05004,0500273.058
24 may 20224,02804,07803,94003,94603,9460231.210
23 may 20224,06004,06003,95003,99203,9920271.699
20 may 20223,98004,04803,97804,01004,0100155.666
19 may 20224,05204,05203,98003,98003,9800301.890
18 may 20224,09004,13804,07004,09004,0900201.713
17 may 20224,11004,13804,08204,13404,1340221.605
16 may 20224,11604,12204,00004,11004,1100133.612
13 may 20224,11404,15004,06604,06604,0660204.635
12 may 20224,04604,16004,04004,13004,1300352.702
11 may 20224,05004,19804,02204,11804,1180290.055
10 may 20224,26004,26004,04004,13604,1360280.400
09 may 20224,15004,15004,06004,08604,0860501.881
06 may 20224,12004,15804,09004,09404,0940327.986
05 may 20224,33004,33004,16604,20604,2060208.646
04 may 20224,40004,40004,22804,23204,2320159.783
03 may 20224,18604,33604,18604,29604,2960263.313
02 may 20224,20204,32204,20204,22404,2240356.092
29 abr 20224,08004,30604,08004,26404,2640806.071
28 abr 20224,12004,24004,07404,07604,0760577.265
27 abr 20224,20004,24404,13804,13804,1380412.127
26 abr 20224,21604,26204,20804,24804,2480281.039
25 abr 20224,40004,40004,23804,24204,2420427.858
22 abr 20224,40004,40804,31804,33604,33601.790.353
21 abr 20224,43004,43604,39004,39204,3920603.917
20 abr 20224,44004,44004,37004,42604,4260415.108
19 abr 20224,30004,39004,30004,37204,37201.854.259
14 abr 20224,30004,36404,28004,34804,3480470.084
13 abr 20224,22204,38604,21804,28604,2860676.401
12 abr 20224,28604,28604,19004,24004,24001.327.589
11 abr 20224,35604,42804,25804,25804,2580473.391
08 abr 20224,44004,44004,33204,39004,3900907.072
07 abr 20224,38404,41404,32004,35004,3500350.057
06 abr 20224,51804,58204,35004,35004,3500873.614
05 abr 20224,52804,63804,50804,55004,5500279.042
04 abr 20224,60004,64404,57004,58604,5860306.402
01 abr 20224,52004,64004,52004,60404,6040488.244
31 mar 20224,67004,67004,56604,57204,5720875.023
30 mar 20224,60804,66004,59604,64804,6480475.629
29 mar 20224,63004,69204,63004,65204,6520540.584
28 mar 20224,68004,68604,60204,60204,6020418.081
25 mar 20224,61004,72404,61004,67804,6780564.210
24 mar 20224,70404,70604,61404,62804,6280585.683
23 mar 20224,65004,73804,64204,71004,7100601.441
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...