Mercados españoles abiertos en 6 hrs 38 min

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


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,975+0,08 (+0,69%)
Al cierre: 5:35PM CEST
Los demás también ven
IDR.MCFER.MCACS.MCFCC.MCACX.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
28 jun. 201710,8611,0510,8010,9810,98837.236
27 jun. 201711,0611,1010,8910,9010,90956.775
26 jun. 201711,0911,1911,0711,1011,10675.543
23 jun. 201711,0211,0610,9011,0511,05890.716
22 jun. 201711,0211,0610,9611,0111,01581.173
21 jun. 201711,0611,0710,8911,0311,03811.516
20 jun. 201711,1011,2010,9811,0611,061.411.497
19 jun. 201710,8611,1010,5111,0911,093.428.312
16 jun. 201711,1911,2411,0711,0711,072.336.171
15 jun. 201711,2911,3011,0111,1111,111.284.254
14 jun. 201711,3411,4711,2711,3111,311.215.714
13 jun. 201711,2911,4311,2911,3611,361.846.383
12 jun. 201711,3111,3211,1811,2911,29957.105
09 jun. 201711,4111,5211,2211,3111,312.721.673
08 jun. 201711,6711,6911,4211,4711,47717.243
07 jun. 201711,5111,6911,4511,6111,61970.455
06 jun. 201711,6011,6111,4411,5711,571.745.800
05 jun. 201711,9211,9311,5511,6011,601.853.533
02 jun. 201711,9912,0911,9211,9711,97994.659
01 jun. 201711,9512,1811,8511,9011,901.251.189
31 may. 201712,1012,1311,9511,9511,951.509.991
30 may. 201712,1712,3112,0712,1012,101.150.092
29 may. 201712,1512,2912,1512,2712,27570.836
26 may. 201712,0912,2312,0112,2212,221.318.128
25 may. 201711,9612,1011,8812,0612,06568.763
24 may. 201711,9011,9811,8411,9211,92747.586
23 may. 201711,9712,0411,8711,8811,881.069.445
22 may. 201711,9211,9911,8511,9211,921.214.024
19 may. 201711,9111,9811,8411,9311,93900.617
18 may. 201711,7711,8511,6411,8511,851.948.578
17 may. 201711,9112,0611,8111,8411,84888.078
16 may. 201711,9412,0611,9311,9811,98772.361
15 may. 201712,0912,1011,8811,9711,97566.193
12 may. 201711,8812,0411,8812,0112,011.690.897
11 may. 201712,3812,4311,8911,9111,915.432.155
10 may. 201712,5712,5712,3612,3812,389.729.320
09 may. 201712,5512,6512,4512,6212,6210.136.280
08 may. 201712,4612,5212,3312,5212,52750.492
05 may. 201712,6312,6512,2912,4012,406.162.649
05 may. 20170.437166 Dividendo
04 may. 201712,7312,9912,7012,9912,562.544.259
03 may. 201712,9713,0512,6612,7412,325.920.649
02 may. 201712,6512,9412,6512,9312,5011.862.551
28 abr. 201712,6012,7012,3812,6512,236.250.873
27 abr. 201712,3012,4112,1612,4112,003.677.474
26 abr. 201712,3512,3712,2212,3511,931.025.918
25 abr. 201712,3912,4212,2412,3911,97835.384
24 abr. 201712,1812,3512,0312,3211,912.165.393
21 abr. 201712,1112,1111,8511,9011,491.258.394
20 abr. 201712,1812,2812,0912,1511,751.184.314
19 abr. 201712,0012,2711,9412,1711,761.781.230
18 abr. 201712,1812,2412,0112,0511,64680.232
13 abr. 201712,3012,3212,1012,1811,77449.600
12 abr. 201712,3012,3112,1912,2911,88964.419
11 abr. 201712,1812,2712,0912,2211,80979.455
10 abr. 201712,1612,3012,1412,1711,76653.126
07 abr. 201712,2012,4812,1412,1611,761.097.893
06 abr. 201712,0612,0811,9012,0211,62764.606
05 abr. 201712,0012,1311,9412,1111,70930.009
04 abr. 201711,8512,0511,8111,9811,57989.700
03 abr. 201712,1412,1912,0112,0111,61814.415
31 mar. 201712,0512,1311,9712,0911,68714.248
30 mar. 201711,9812,0611,9312,0211,62389.067
29 mar. 201711,9711,9911,8111,9811,57503.322
28 mar. 201711,9312,1511,8811,9311,52736.995
27 mar. 201711,8511,8811,7611,8811,48463.222
24 mar. 201711,7711,8711,7211,8611,47520.589
23 mar. 201711,6511,7711,5911,7711,37281.442
22 mar. 201711,6811,6911,5211,6211,231.038.454
21 mar. 201711,7911,8611,6911,7311,34800.060
20 mar. 201711,8211,8711,6411,7111,321.226.109
17 mar. 201711,4111,8111,3611,7811,38991.114
16 mar. 201711,5311,5311,3111,4011,011.048.138
15 mar. 201711,3811,6011,3811,5111,121.019.873
14 mar. 201711,4011,5111,3111,4011,02936.836
13 mar. 201711,4511,4511,4011,4411,05766.481
10 mar. 201711,4311,4411,3511,4011,02799.445
09 mar. 201711,2311,4511,2311,4011,01653.508
08 mar. 201711,2711,3111,1711,2610,88490.341
07 mar. 201711,3311,3311,2511,2610,88408.921
06 mar. 201711,1911,4011,1611,3210,94454.542
03 mar. 201711,2411,3511,1911,2010,83389.198
02 mar. 201711,3511,4511,3511,3510,97664.015
01 mar. 201711,1511,4811,0711,4811,101.273.372
28 feb. 201711,0811,1511,0611,0810,71962.327
27 feb. 201711,0211,1010,9311,0510,67787.069
24 feb. 201710,9111,1710,8310,9710,60871.766
23 feb. 201710,9511,1610,9011,1010,721.130.753
22 feb. 201711,0511,1210,8411,0310,66876.796
21 feb. 201711,1011,1010,9811,0510,67690.440
20 feb. 201711,1611,2211,0511,0910,71564.681
17 feb. 201711,1711,2411,0111,1010,721.402.193
16 feb. 201711,1811,2711,0011,1710,791.088.376
15 feb. 201711,4011,4111,1211,1910,811.038.070
14 feb. 201711,4311,4711,3311,3510,96826.199
13 feb. 201711,4811,4911,4011,4511,06393.414
10 feb. 201711,4811,5411,3711,4411,06440.953
09 feb. 201711,4011,5111,3011,5011,11613.670
08 feb. 201711,3411,4011,2811,3510,97410.842
07 feb. 201711,3511,4411,3311,3610,98372.971
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...