Mercados españoles cerrados
S&P 500
3.997,59 -5,28 (-0,13%) Nasdaq
11.866,83 +6,72 (+0,06%) NIKKEI 225
27.466,61 +520,94 (+1,93%) Dólar/Euro
1,0794 +0,0022 (+0,2051%) Petróleo Brent
76,28 +0,96 (+1,27%) BTC-EUR
26.286,50 +88,13 (+0,34%)
Mediaset España Comunicación, S.A. (TL5.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 3,0240 | 3,0740 | 3,0240 | 3,0660 | 3,0660 | 84.254 |
| 21 mar 2023 | 3,0000 | 3,1100 | 3,0000 | 3,0940 | 3,0940 | 271.018 |
| 20 mar 2023 | 3,0000 | 3,0520 | 2,8740 | 3,0520 | 3,0520 | 457.023 |
| 17 mar 2023 | 3,1000 | 3,1000 | 2,9780 | 3,0220 | 3,0220 | 267.162 |
| 16 mar 2023 | 2,9600 | 3,0840 | 2,9600 | 3,0620 | 3,0620 | 164.564 |
| 15 mar 2023 | 3,1000 | 3,1200 | 2,9500 | 3,0520 | 3,0520 | 275.557 |
| 14 mar 2023 | 3,0560 | 3,1220 | 3,0560 | 3,0980 | 3,0980 | 228.495 |
| 13 mar 2023 | 3,1240 | 3,1400 | 3,0620 | 3,0940 | 3,0940 | 416.846 |
| 10 mar 2023 | 3,1280 | 3,1880 | 3,1100 | 3,1400 | 3,1400 | 342.491 |
| 09 mar 2023 | 3,2000 | 3,2000 | 3,1100 | 3,1380 | 3,1380 | 144.739 |
| 08 mar 2023 | 3,1480 | 3,2460 | 3,1480 | 3,1980 | 3,1980 | 590.734 |
| 07 mar 2023 | 3,1500 | 3,2220 | 3,1460 | 3,2100 | 3,2100 | 888.807 |
| 06 mar 2023 | 3,2680 | 3,2700 | 3,0920 | 3,1560 | 3,1560 | 778.799 |
| 03 mar 2023 | 3,2800 | 3,2900 | 3,2420 | 3,2660 | 3,2660 | 190.802 |
| 02 mar 2023 | 3,2780 | 3,3040 | 3,2780 | 3,2860 | 3,2860 | 499.447 |
| 01 mar 2023 | 3,2800 | 3,2980 | 3,2800 | 3,2900 | 3,2900 | 101.684 |
| 28 feb 2023 | 3,2860 | 3,3000 | 3,2800 | 3,2940 | 3,2940 | 323.099 |
| 27 feb 2023 | 3,2780 | 3,3040 | 3,2780 | 3,2960 | 3,2960 | 137.773 |
| 24 feb 2023 | 3,2920 | 3,3060 | 3,2720 | 3,2940 | 3,2940 | 395.720 |
| 23 feb 2023 | 3,3000 | 3,3300 | 3,2720 | 3,2900 | 3,2900 | 282.592 |
| 22 feb 2023 | 3,2900 | 3,3080 | 3,2900 | 3,3000 | 3,3000 | 174.443 |
| 21 feb 2023 | 3,3020 | 3,3140 | 3,2760 | 3,3020 | 3,3020 | 220.950 |
| 20 feb 2023 | 3,3200 | 3,3260 | 3,2740 | 3,3060 | 3,3060 | 122.107 |
| 17 feb 2023 | 3,2960 | 3,3140 | 3,2780 | 3,2860 | 3,2860 | 123.279 |
| 16 feb 2023 | 3,2960 | 3,2960 | 3,2620 | 3,2780 | 3,2780 | 190.755 |
| 15 feb 2023 | 3,2840 | 3,3040 | 3,2800 | 3,2820 | 3,2820 | 115.678 |
| 14 feb 2023 | 3,2900 | 3,3020 | 3,2700 | 3,2700 | 3,2700 | 132.679 |
| 13 feb 2023 | 3,2600 | 3,3000 | 3,2600 | 3,2800 | 3,2800 | 178.112 |
| 10 feb 2023 | 3,3260 | 3,3440 | 3,2960 | 3,2960 | 3,2960 | 432.163 |
| 09 feb 2023 | 3,3640 | 3,3640 | 3,3140 | 3,3360 | 3,3360 | 350.310 |
| 08 feb 2023 | 3,3100 | 3,3660 | 3,3100 | 3,3400 | 3,3400 | 407.194 |
| 07 feb 2023 | 3,3400 | 3,3460 | 3,3300 | 3,3380 | 3,3380 | 287.266 |
| 06 feb 2023 | 3,3440 | 3,3860 | 3,3300 | 3,3540 | 3,3540 | 159.323 |
| 03 feb 2023 | 3,3400 | 3,3780 | 3,3240 | 3,3520 | 3,3520 | 412.443 |
| 02 feb 2023 | 3,2680 | 3,3500 | 3,2560 | 3,3500 | 3,3500 | 694.063 |
| 01 feb 2023 | 3,2800 | 3,3500 | 3,2380 | 3,2660 | 3,2660 | 764.097 |
| 31 ene 2023 | 3,2600 | 3,3280 | 3,1800 | 3,2900 | 3,2900 | 1.904.413 |
| 30 ene 2023 | 3,3100 | 3,3600 | 3,2960 | 3,3460 | 3,3460 | 217.307 |
| 27 ene 2023 | 3,3480 | 3,3720 | 3,3200 | 3,3200 | 3,3200 | 101.543 |
| 26 ene 2023 | 3,3300 | 3,3880 | 3,2860 | 3,3580 | 3,3580 | 204.966 |
| 25 ene 2023 | 3,2800 | 3,3160 | 3,2080 | 3,2860 | 3,2860 | 312.839 |
| 24 ene 2023 | 3,3540 | 3,3540 | 3,2640 | 3,2640 | 3,2640 | 183.306 |
| 23 ene 2023 | 3,3100 | 3,3860 | 3,3000 | 3,3200 | 3,3200 | 129.561 |
| 20 ene 2023 | 3,3000 | 3,3720 | 3,2500 | 3,3300 | 3,3300 | 160.728 |
| 19 ene 2023 | 3,3900 | 3,4220 | 3,2900 | 3,3000 | 3,3000 | 130.600 |
| 18 ene 2023 | 3,4780 | 3,4900 | 3,3000 | 3,4000 | 3,4000 | 964.795 |
| 17 ene 2023 | 3,5200 | 3,5920 | 3,5200 | 3,5580 | 3,5580 | 72.174 |
| 16 ene 2023 | 3,6000 | 3,6420 | 3,5440 | 3,6000 | 3,6000 | 104.919 |
| 13 ene 2023 | 3,5880 | 3,6200 | 3,5440 | 3,5820 | 3,5820 | 141.924 |
| 12 ene 2023 | 3,5500 | 3,6000 | 3,5220 | 3,5860 | 3,5860 | 230.354 |
| 11 ene 2023 | 3,5120 | 3,5120 | 3,4500 | 3,5000 | 3,5000 | 119.880 |
| 10 ene 2023 | 3,6200 | 3,6220 | 3,5040 | 3,5120 | 3,5120 | 176.957 |
| 09 ene 2023 | 3,5420 | 3,6860 | 3,5300 | 3,6000 | 3,6000 | 145.576 |
| 06 ene 2023 | 3,5700 | 3,6200 | 3,5160 | 3,5860 | 3,5860 | 95.458 |
| 05 ene 2023 | 3,4620 | 3,6160 | 3,4420 | 3,5520 | 3,5520 | 193.391 |
| 04 ene 2023 | 3,4800 | 3,5800 | 3,4560 | 3,5000 | 3,5000 | 116.938 |
| 03 ene 2023 | 3,2500 | 3,4920 | 3,2500 | 3,4800 | 3,4800 | 155.683 |
| 02 ene 2023 | 3,2500 | 3,4740 | 3,2500 | 3,4480 | 3,4480 | 77.811 |
| 30 dic 2022 | 3,3120 | 3,3560 | 3,2600 | 3,3140 | 3,3140 | 174.804 |
| 29 dic 2022 | 3,1740 | 3,3420 | 3,1740 | 3,3420 | 3,3420 | 188.539 |
| 28 dic 2022 | 3,2000 | 3,2080 | 3,1500 | 3,2000 | 3,2000 | 104.370 |
| 27 dic 2022 | 3,1820 | 3,2480 | 3,1600 | 3,2100 | 3,2100 | 102.231 |
| 23 dic 2022 | 3,1780 | 3,2400 | 3,1780 | 3,1820 | 3,1820 | 48.276 |
| 22 dic 2022 | 3,2000 | 3,2540 | 3,1640 | 3,1640 | 3,1640 | 70.550 |
| 21 dic 2022 | 3,1600 | 3,2540 | 3,1600 | 3,2240 | 3,2240 | 156.239 |
| 20 dic 2022 | 3,0800 | 3,2340 | 3,0800 | 3,1760 | 3,1760 | 93.955 |
| 19 dic 2022 | 3,0800 | 3,1460 | 3,0800 | 3,1340 | 3,1340 | 59.929 |
| 16 dic 2022 | 3,1500 | 3,1520 | 3,0580 | 3,1360 | 3,1360 | 246.216 |
| 15 dic 2022 | 3,1500 | 3,1820 | 3,1460 | 3,1500 | 3,1500 | 52.169 |
| 14 dic 2022 | 3,1400 | 3,1800 | 3,1400 | 3,1740 | 3,1740 | 46.920 |
| 13 dic 2022 | 3,0800 | 3,1960 | 3,0800 | 3,1800 | 3,1800 | 126.911 |
| 12 dic 2022 | 3,1100 | 3,1780 | 3,0840 | 3,0900 | 3,0900 | 111.687 |
| 09 dic 2022 | 3,1700 | 3,1900 | 3,1500 | 3,1500 | 3,1500 | 105.756 |
| 08 dic 2022 | 3,1600 | 3,2060 | 3,1500 | 3,1800 | 3,1800 | 75.325 |
| 07 dic 2022 | 3,2220 | 3,2220 | 3,1600 | 3,1700 | 3,1700 | 106.989 |
| 06 dic 2022 | 3,2500 | 3,2500 | 3,1700 | 3,1700 | 3,1700 | 89.915 |
| 05 dic 2022 | 3,1720 | 3,2480 | 3,1640 | 3,2300 | 3,2300 | 188.026 |
| 02 dic 2022 | 3,2020 | 3,2140 | 3,1800 | 3,1800 | 3,1800 | 79.347 |
| 01 dic 2022 | 3,1860 | 3,2500 | 3,1840 | 3,2080 | 3,2080 | 155.972 |
| 30 nov 2022 | 3,1700 | 3,1780 | 3,1440 | 3,1760 | 3,1760 | 199.261 |
| 29 nov 2022 | 3,1700 | 3,1940 | 3,1420 | 3,1680 | 3,1680 | 143.283 |
| 28 nov 2022 | 3,2100 | 3,2100 | 3,1760 | 3,2000 | 3,2000 | 71.801 |
| 25 nov 2022 | 3,2400 | 3,2400 | 3,1640 | 3,2080 | 3,2080 | 123.354 |
| 24 nov 2022 | 3,1900 | 3,2400 | 3,1860 | 3,2400 | 3,2400 | 89.230 |
| 23 nov 2022 | 3,2160 | 3,2160 | 3,1140 | 3,1720 | 3,1720 | 149.998 |
| 22 nov 2022 | 3,1040 | 3,1600 | 3,1000 | 3,1260 | 3,1260 | 140.139 |
| 21 nov 2022 | 3,1500 | 3,1500 | 3,0880 | 3,0880 | 3,0880 | 152.259 |
| 18 nov 2022 | 3,2100 | 3,2100 | 3,1020 | 3,1360 | 3,1360 | 121.465 |
| 17 nov 2022 | 3,1540 | 3,2340 | 3,1500 | 3,1660 | 3,1660 | 195.853 |
| 16 nov 2022 | 3,2600 | 3,3000 | 3,1820 | 3,1840 | 3,1840 | 173.052 |
| 15 nov 2022 | 3,3120 | 3,3580 | 3,2500 | 3,3200 | 3,3200 | 143.792 |
| 14 nov 2022 | 3,2600 | 3,4000 | 3,2600 | 3,3240 | 3,3240 | 186.870 |
| 11 nov 2022 | 3,2480 | 3,3320 | 3,1940 | 3,3320 | 3,3320 | 157.248 |
| 10 nov 2022 | 3,1800 | 3,2480 | 3,1360 | 3,1560 | 3,1560 | 171.001 |
| 09 nov 2022 | 3,1420 | 3,1860 | 3,1160 | 3,1800 | 3,1800 | 133.839 |
| 08 nov 2022 | 3,0880 | 3,1920 | 3,0880 | 3,1540 | 3,1540 | 152.551 |
| 07 nov 2022 | 3,0300 | 3,1400 | 3,0300 | 3,1200 | 3,1200 | 90.721 |
| 04 nov 2022 | 3,1620 | 3,1620 | 3,0140 | 3,0420 | 3,0420 | 256.136 |
| 03 nov 2022 | 3,1820 | 3,2100 | 3,1020 | 3,1200 | 3,1200 | 119.777 |
| 02 nov 2022 | 3,1340 | 3,2780 | 3,1340 | 3,2380 | 3,2380 | 254.479 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
