Mercados españoles abiertos en 8 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,0700+0,0200 (+0,49%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
22 mar 20224,52004,67604,52004,67604,6760783.033
21 mar 20224,43004,56604,31004,52804,52801.009.795
18 mar 20224,65204,67004,40604,46004,46001.611.770
17 mar 20224,87204,92004,53404,64804,64802.197.920
16 mar 20225,31005,43004,60204,88004,88004.916.306
15 mar 20225,12005,12005,12005,12005,1200-
14 mar 20225,20005,27005,10505,12005,1200349.131
11 mar 20224,79005,14004,78205,00505,00501.609.734
10 mar 20224,50004,77004,49404,73004,7300963.090
09 mar 20224,43004,56004,34404,53604,53601.426.027
08 mar 20224,35004,73404,34604,43004,43001.206.596
07 mar 20224,09604,44603,98204,37204,3720988.706
04 mar 20224,34004,35004,19204,25204,2520699.652
03 mar 20224,50004,50604,33204,35804,3580660.213
02 mar 20224,59404,61204,47204,50004,5000728.914
01 mar 20224,60404,84204,58004,59004,59001.119.159
28 feb 20224,44204,60004,42404,58404,5840856.029
25 feb 20224,45404,60004,43204,52404,5240907.484
24 feb 20224,14004,62404,14004,45004,45002.560.663
23 feb 20224,22404,25004,18204,23004,2300210.921
22 feb 20224,16404,21004,11004,16204,1620466.378
21 feb 20224,25004,28404,21004,23204,2320405.521
18 feb 20224,11004,25004,11004,21004,2100348.524
17 feb 20224,24004,24004,08604,11004,1100270.314
16 feb 20224,18804,20604,12204,13404,1340274.078
15 feb 20224,10004,17004,07604,15204,1520213.699
14 feb 20224,13004,14404,05204,06004,0600416.861
11 feb 20224,20004,28404,19404,25204,2520379.288
10 feb 20224,17004,28004,10604,22804,2280414.094
09 feb 20224,10004,15604,05004,15604,1560408.024
08 feb 20224,16004,21804,05004,08604,0860581.573
07 feb 20224,13604,17004,08004,11604,1160231.636
04 feb 20224,13004,18604,08004,10004,1000239.772
03 feb 20224,19004,19804,13404,16204,1620239.170
02 feb 20224,14404,20204,12204,15004,1500218.933
01 feb 20224,13004,18204,10604,13004,1300176.292
31 ene 20224,24004,24004,11604,15004,1500292.826
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...