Mercados españoles abiertos en 8 mins
S&P 500
4.057,84 +79,11 (+1,99%) Nasdaq
11.740,65 +305,91 (+2,68%) NIKKEI 225
26.781,68 +176,84 (+0,66%) Dólar/Euro
1,0745 +0,0012 (+0,11%) Petróleo Brent
117,19 -0,21 (-0,18%) BTC-EUR
26.900,88 -849,58 (-3,06%)
Mediaset España Comunicación, S.A. (TL5.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2022 | 4,0880 | 4,0920 | 4,0500 | 4,0700 | 4,0700 | 208.513 |
| 25 may 2022 | 4,0180 | 4,0800 | 3,9080 | 4,0500 | 4,0500 | 273.058 |
| 24 may 2022 | 4,0280 | 4,0780 | 3,9400 | 3,9460 | 3,9460 | 231.210 |
| 23 may 2022 | 4,0600 | 4,0600 | 3,9500 | 3,9920 | 3,9920 | 271.699 |
| 20 may 2022 | 3,9800 | 4,0480 | 3,9780 | 4,0100 | 4,0100 | 155.666 |
| 19 may 2022 | 4,0520 | 4,0520 | 3,9800 | 3,9800 | 3,9800 | 301.890 |
| 18 may 2022 | 4,0900 | 4,1380 | 4,0700 | 4,0900 | 4,0900 | 201.713 |
| 17 may 2022 | 4,1100 | 4,1380 | 4,0820 | 4,1340 | 4,1340 | 221.605 |
| 16 may 2022 | 4,1160 | 4,1220 | 4,0000 | 4,1100 | 4,1100 | 133.612 |
| 13 may 2022 | 4,1140 | 4,1500 | 4,0660 | 4,0660 | 4,0660 | 204.635 |
| 12 may 2022 | 4,0460 | 4,1600 | 4,0400 | 4,1300 | 4,1300 | 352.702 |
| 11 may 2022 | 4,0500 | 4,1980 | 4,0220 | 4,1180 | 4,1180 | 290.055 |
| 10 may 2022 | 4,2600 | 4,2600 | 4,0400 | 4,1360 | 4,1360 | 280.400 |
| 09 may 2022 | 4,1500 | 4,1500 | 4,0600 | 4,0860 | 4,0860 | 501.881 |
| 06 may 2022 | 4,1200 | 4,1580 | 4,0900 | 4,0940 | 4,0940 | 327.986 |
| 05 may 2022 | 4,3300 | 4,3300 | 4,1660 | 4,2060 | 4,2060 | 208.646 |
| 04 may 2022 | 4,4000 | 4,4000 | 4,2280 | 4,2320 | 4,2320 | 159.783 |
| 03 may 2022 | 4,1860 | 4,3360 | 4,1860 | 4,2960 | 4,2960 | 263.313 |
| 02 may 2022 | 4,2020 | 4,3220 | 4,2020 | 4,2240 | 4,2240 | 356.092 |
| 29 abr 2022 | 4,0800 | 4,3060 | 4,0800 | 4,2640 | 4,2640 | 806.071 |
| 28 abr 2022 | 4,1200 | 4,2400 | 4,0740 | 4,0760 | 4,0760 | 577.265 |
| 27 abr 2022 | 4,2000 | 4,2440 | 4,1380 | 4,1380 | 4,1380 | 412.127 |
| 26 abr 2022 | 4,2160 | 4,2620 | 4,2080 | 4,2480 | 4,2480 | 281.039 |
| 25 abr 2022 | 4,4000 | 4,4000 | 4,2380 | 4,2420 | 4,2420 | 427.858 |
| 22 abr 2022 | 4,4000 | 4,4080 | 4,3180 | 4,3360 | 4,3360 | 1.790.353 |
| 21 abr 2022 | 4,4300 | 4,4360 | 4,3900 | 4,3920 | 4,3920 | 603.917 |
| 20 abr 2022 | 4,4400 | 4,4400 | 4,3700 | 4,4260 | 4,4260 | 415.108 |
| 19 abr 2022 | 4,3000 | 4,3900 | 4,3000 | 4,3720 | 4,3720 | 1.854.259 |
| 14 abr 2022 | 4,3000 | 4,3640 | 4,2800 | 4,3480 | 4,3480 | 470.084 |
| 13 abr 2022 | 4,2220 | 4,3860 | 4,2180 | 4,2860 | 4,2860 | 676.401 |
| 12 abr 2022 | 4,2860 | 4,2860 | 4,1900 | 4,2400 | 4,2400 | 1.327.589 |
| 11 abr 2022 | 4,3560 | 4,4280 | 4,2580 | 4,2580 | 4,2580 | 473.391 |
| 08 abr 2022 | 4,4400 | 4,4400 | 4,3320 | 4,3900 | 4,3900 | 907.072 |
| 07 abr 2022 | 4,3840 | 4,4140 | 4,3200 | 4,3500 | 4,3500 | 350.057 |
| 06 abr 2022 | 4,5180 | 4,5820 | 4,3500 | 4,3500 | 4,3500 | 873.614 |
| 05 abr 2022 | 4,5280 | 4,6380 | 4,5080 | 4,5500 | 4,5500 | 279.042 |
| 04 abr 2022 | 4,6000 | 4,6440 | 4,5700 | 4,5860 | 4,5860 | 306.402 |
| 01 abr 2022 | 4,5200 | 4,6400 | 4,5200 | 4,6040 | 4,6040 | 488.244 |
| 31 mar 2022 | 4,6700 | 4,6700 | 4,5660 | 4,5720 | 4,5720 | 875.023 |
| 30 mar 2022 | 4,6080 | 4,6600 | 4,5960 | 4,6480 | 4,6480 | 475.629 |
| 29 mar 2022 | 4,6300 | 4,6920 | 4,6300 | 4,6520 | 4,6520 | 540.584 |
| 28 mar 2022 | 4,6800 | 4,6860 | 4,6020 | 4,6020 | 4,6020 | 418.081 |
| 25 mar 2022 | 4,6100 | 4,7240 | 4,6100 | 4,6780 | 4,6780 | 564.210 |
| 24 mar 2022 | 4,7040 | 4,7060 | 4,6140 | 4,6280 | 4,6280 | 585.683 |
| 23 mar 2022 | 4,6500 | 4,7380 | 4,6420 | 4,7100 | 4,7100 | 601.441 |
| 22 mar 2022 | 4,5200 | 4,6760 | 4,5200 | 4,6760 | 4,6760 | 783.033 |
| 21 mar 2022 | 4,4300 | 4,5660 | 4,3100 | 4,5280 | 4,5280 | 1.009.795 |
| 18 mar 2022 | 4,6520 | 4,6700 | 4,4060 | 4,4600 | 4,4600 | 1.611.770 |
| 17 mar 2022 | 4,8720 | 4,9200 | 4,5340 | 4,6480 | 4,6480 | 2.197.920 |
| 16 mar 2022 | 5,3100 | 5,4300 | 4,6020 | 4,8800 | 4,8800 | 4.916.306 |
| 15 mar 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 14 mar 2022 | 5,2000 | 5,2700 | 5,1050 | 5,1200 | 5,1200 | 349.131 |
| 11 mar 2022 | 4,7900 | 5,1400 | 4,7820 | 5,0050 | 5,0050 | 1.609.734 |
| 10 mar 2022 | 4,5000 | 4,7700 | 4,4940 | 4,7300 | 4,7300 | 963.090 |
| 09 mar 2022 | 4,4300 | 4,5600 | 4,3440 | 4,5360 | 4,5360 | 1.426.027 |
| 08 mar 2022 | 4,3500 | 4,7340 | 4,3460 | 4,4300 | 4,4300 | 1.206.596 |
| 07 mar 2022 | 4,0960 | 4,4460 | 3,9820 | 4,3720 | 4,3720 | 988.706 |
| 04 mar 2022 | 4,3400 | 4,3500 | 4,1920 | 4,2520 | 4,2520 | 699.652 |
| 03 mar 2022 | 4,5000 | 4,5060 | 4,3320 | 4,3580 | 4,3580 | 660.213 |
| 02 mar 2022 | 4,5940 | 4,6120 | 4,4720 | 4,5000 | 4,5000 | 728.914 |
| 01 mar 2022 | 4,6040 | 4,8420 | 4,5800 | 4,5900 | 4,5900 | 1.119.159 |
| 28 feb 2022 | 4,4420 | 4,6000 | 4,4240 | 4,5840 | 4,5840 | 856.029 |
| 25 feb 2022 | 4,4540 | 4,6000 | 4,4320 | 4,5240 | 4,5240 | 907.484 |
| 24 feb 2022 | 4,1400 | 4,6240 | 4,1400 | 4,4500 | 4,4500 | 2.560.663 |
| 23 feb 2022 | 4,2240 | 4,2500 | 4,1820 | 4,2300 | 4,2300 | 210.921 |
| 22 feb 2022 | 4,1640 | 4,2100 | 4,1100 | 4,1620 | 4,1620 | 466.378 |
| 21 feb 2022 | 4,2500 | 4,2840 | 4,2100 | 4,2320 | 4,2320 | 405.521 |
| 18 feb 2022 | 4,1100 | 4,2500 | 4,1100 | 4,2100 | 4,2100 | 348.524 |
| 17 feb 2022 | 4,2400 | 4,2400 | 4,0860 | 4,1100 | 4,1100 | 270.314 |
| 16 feb 2022 | 4,1880 | 4,2060 | 4,1220 | 4,1340 | 4,1340 | 274.078 |
| 15 feb 2022 | 4,1000 | 4,1700 | 4,0760 | 4,1520 | 4,1520 | 213.699 |
| 14 feb 2022 | 4,1300 | 4,1440 | 4,0520 | 4,0600 | 4,0600 | 416.861 |
| 11 feb 2022 | 4,2000 | 4,2840 | 4,1940 | 4,2520 | 4,2520 | 379.288 |
| 10 feb 2022 | 4,1700 | 4,2800 | 4,1060 | 4,2280 | 4,2280 | 414.094 |
| 09 feb 2022 | 4,1000 | 4,1560 | 4,0500 | 4,1560 | 4,1560 | 408.024 |
| 08 feb 2022 | 4,1600 | 4,2180 | 4,0500 | 4,0860 | 4,0860 | 581.573 |
| 07 feb 2022 | 4,1360 | 4,1700 | 4,0800 | 4,1160 | 4,1160 | 231.636 |
| 04 feb 2022 | 4,1300 | 4,1860 | 4,0800 | 4,1000 | 4,1000 | 239.772 |
| 03 feb 2022 | 4,1900 | 4,1980 | 4,1340 | 4,1620 | 4,1620 | 239.170 |
| 02 feb 2022 | 4,1440 | 4,2020 | 4,1220 | 4,1500 | 4,1500 | 218.933 |
| 01 feb 2022 | 4,1300 | 4,1820 | 4,1060 | 4,1300 | 4,1300 | 176.292 |
| 31 ene 2022 | 4,2400 | 4,2400 | 4,1160 | 4,1500 | 4,1500 | 292.826 |
| 28 ene 2022 | 4,2200 | 4,2360 | 4,1060 | 4,1620 | 4,1620 | 332.554 |
| 27 ene 2022 | 4,2000 | 4,2080 | 4,1120 | 4,1580 | 4,1580 | 243.978 |
| 26 ene 2022 | 4,1300 | 4,2040 | 4,1300 | 4,1840 | 4,1840 | 262.562 |
| 25 ene 2022 | 4,0600 | 4,1600 | 4,0560 | 4,1280 | 4,1280 | 309.902 |
| 24 ene 2022 | 4,2540 | 4,2540 | 4,0700 | 4,0700 | 4,0700 | 480.707 |
| 21 ene 2022 | 4,3560 | 4,3960 | 4,2540 | 4,2760 | 4,2760 | 231.452 |
| 20 ene 2022 | 4,3440 | 4,3660 | 4,3060 | 4,3300 | 4,3300 | 373.520 |
| 19 ene 2022 | 4,3840 | 4,3860 | 4,2820 | 4,3440 | 4,3440 | 363.267 |
| 18 ene 2022 | 4,3380 | 4,4000 | 4,2720 | 4,3680 | 4,3680 | 576.036 |
| 17 ene 2022 | 4,3020 | 4,3600 | 4,2780 | 4,3300 | 4,3300 | 330.076 |
| 14 ene 2022 | 4,3640 | 4,3640 | 4,2000 | 4,2620 | 4,2620 | 400.057 |
| 13 ene 2022 | 4,2040 | 4,3300 | 4,2000 | 4,2900 | 4,2900 | 388.423 |
| 12 ene 2022 | 4,2100 | 4,2640 | 4,1940 | 4,2140 | 4,2140 | 346.640 |
| 11 ene 2022 | 4,1800 | 4,2740 | 4,1560 | 4,2040 | 4,2040 | 361.357 |
| 10 ene 2022 | 4,2500 | 4,2580 | 4,1000 | 4,1600 | 4,1600 | 426.234 |
| 07 ene 2022 | 4,2300 | 4,2300 | 4,1420 | 4,2000 | 4,2000 | 338.110 |
| 06 ene 2022 | 4,0500 | 4,2420 | 4,0500 | 4,1980 | 4,1980 | 534.829 |
| 05 ene 2022 | 4,0720 | 4,1760 | 3,9920 | 4,0920 | 4,0920 | 681.073 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
