Mercados españoles cerrados
IBEX 35
8.402,70 -438,20 (-4,96%) Euro Stoxx 50
4.089,58 -203,66 (-4,74%) Dólar/Euro
1,1320 +0,0108 (+0,96%) Petróleo Brent
72,72 -9,53 (-11,59%) Oro
1.785,50 +1,20 (+0,07%) BTC-EUR
47.474,66 -5.058,50 (-9,63%)
Mediaset España Comunicación, S.A. (TL5.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,2340-0,1420 (-3,24%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 nov 2021 | 4,3000 | 4,3100 | 4,1520 | 4,2340 | 4,2340 | 357.132 |
| 25 nov 2021 | 4,3000 | 4,4100 | 4,3000 | 4,3760 | 4,3760 | 177.388 |
| 24 nov 2021 | 4,3820 | 4,4060 | 4,3240 | 4,3820 | 4,3820 | 254.514 |
| 23 nov 2021 | 4,3100 | 4,4240 | 4,3100 | 4,3640 | 4,3640 | 279.370 |
| 22 nov 2021 | 4,3400 | 4,3820 | 4,2520 | 4,3320 | 4,3320 | 273.650 |
| 19 nov 2021 | 4,4400 | 4,4520 | 4,3160 | 4,3320 | 4,3320 | 285.356 |
| 18 nov 2021 | 4,5000 | 4,5320 | 4,4020 | 4,4300 | 4,4300 | 211.053 |
| 17 nov 2021 | 4,5200 | 4,6360 | 4,4460 | 4,4980 | 4,4980 | 259.642 |
| 16 nov 2021 | 4,6000 | 4,6740 | 4,5640 | 4,5640 | 4,5640 | 251.203 |
| 15 nov 2021 | 4,5860 | 4,7140 | 4,5860 | 4,6540 | 4,6540 | 125.734 |
| 12 nov 2021 | 4,6000 | 4,6520 | 4,5720 | 4,6160 | 4,6160 | 998.894 |
| 11 nov 2021 | 4,5200 | 4,7800 | 4,5200 | 4,6580 | 4,6580 | 355.382 |
| 10 nov 2021 | 4,5000 | 4,6860 | 4,5000 | 4,6500 | 4,6500 | 496.946 |
| 09 nov 2021 | 4,4500 | 4,5120 | 4,4400 | 4,4820 | 4,4820 | 213.747 |
| 08 nov 2021 | 4,4860 | 4,5380 | 4,4280 | 4,4300 | 4,4300 | 254.965 |
| 05 nov 2021 | 4,5700 | 4,6300 | 4,4720 | 4,5300 | 4,5300 | 248.499 |
| 04 nov 2021 | 4,5000 | 4,5920 | 4,4680 | 4,4740 | 4,4740 | 356.501 |
| 03 nov 2021 | 4,5500 | 4,6120 | 4,4820 | 4,4820 | 4,4820 | 351.889 |
| 02 nov 2021 | 4,6720 | 4,6720 | 4,5400 | 4,6000 | 4,6000 | 230.985 |
| 01 nov 2021 | 4,4920 | 4,6900 | 4,4780 | 4,6620 | 4,6620 | 292.768 |
| 29 oct 2021 | 4,5000 | 4,5700 | 4,4680 | 4,5000 | 4,5000 | 308.608 |
| 28 oct 2021 | 4,5020 | 4,5960 | 4,3800 | 4,5620 | 4,5620 | 435.775 |
| 27 oct 2021 | 4,6500 | 4,6500 | 4,5140 | 4,5400 | 4,5400 | 268.795 |
| 26 oct 2021 | 4,6800 | 4,6800 | 4,5640 | 4,5700 | 4,5700 | 437.691 |
| 25 oct 2021 | 4,7400 | 4,7400 | 4,6020 | 4,6100 | 4,6100 | 319.602 |
| 22 oct 2021 | 4,7820 | 4,7820 | 4,6460 | 4,6720 | 4,6720 | 216.581 |
| 21 oct 2021 | 4,6200 | 4,8200 | 4,6200 | 4,7620 | 4,7620 | 396.192 |
| 20 oct 2021 | 4,6740 | 4,7180 | 4,6180 | 4,6920 | 4,6920 | 258.781 |
| 19 oct 2021 | 4,6600 | 4,7600 | 4,6600 | 4,7000 | 4,7000 | 187.927 |
| 18 oct 2021 | 4,6700 | 4,8000 | 4,6600 | 4,6900 | 4,6900 | 231.095 |
| 15 oct 2021 | 4,7760 | 4,7980 | 4,6900 | 4,6900 | 4,6900 | 247.002 |
| 14 oct 2021 | 4,7100 | 4,8020 | 4,7000 | 4,7400 | 4,7400 | 639.728 |
| 13 oct 2021 | 4,8340 | 4,8340 | 4,7100 | 4,7180 | 4,7180 | 290.855 |
| 12 oct 2021 | 4,8300 | 4,8300 | 4,7440 | 4,8220 | 4,8220 | 369.374 |
| 11 oct 2021 | 4,8500 | 4,9280 | 4,8400 | 4,8440 | 4,8440 | 340.605 |
| 08 oct 2021 | 4,8540 | 4,9640 | 4,8520 | 4,8580 | 4,8580 | 455.287 |
| 07 oct 2021 | 4,9280 | 4,9460 | 4,8120 | 4,8580 | 4,8580 | 424.705 |
| 06 oct 2021 | 4,9800 | 5,0450 | 4,8760 | 4,8860 | 4,8860 | 187.658 |
| 05 oct 2021 | 4,9200 | 5,0350 | 4,9200 | 4,9680 | 4,9680 | 262.942 |
| 04 oct 2021 | 5,1000 | 5,1250 | 4,9920 | 4,9960 | 4,9960 | 315.889 |
| 01 oct 2021 | 4,8200 | 5,0750 | 4,7520 | 5,0750 | 5,0750 | 344.500 |
| 30 sept 2021 | 4,9360 | 4,9920 | 4,8500 | 4,9080 | 4,9080 | 315.229 |
| 29 sept 2021 | 4,9800 | 5,1100 | 4,9500 | 4,9580 | 4,9580 | 208.270 |
| 28 sept 2021 | 5,0400 | 5,1400 | 4,9820 | 4,9980 | 4,9980 | 238.859 |
| 27 sept 2021 | 4,9700 | 5,0600 | 4,9300 | 5,0150 | 5,0150 | 300.757 |
| 24 sept 2021 | 4,8580 | 5,0050 | 4,8500 | 4,9880 | 4,9880 | 223.549 |
| 23 sept 2021 | 4,8580 | 5,0400 | 4,8580 | 4,9220 | 4,9220 | 239.356 |
| 22 sept 2021 | 4,7100 | 4,8680 | 4,7100 | 4,8520 | 4,8520 | 312.709 |
| 21 sept 2021 | 4,8200 | 4,8360 | 4,6800 | 4,6860 | 4,6860 | 259.959 |
| 20 sept 2021 | 4,7400 | 4,8000 | 4,6840 | 4,8000 | 4,8000 | 237.479 |
| 17 sept 2021 | 4,8600 | 4,9160 | 4,7680 | 4,7680 | 4,7680 | 584.999 |
| 16 sept 2021 | 4,7860 | 4,8940 | 4,7520 | 4,7840 | 4,7840 | 344.313 |
| 15 sept 2021 | 4,8500 | 4,9800 | 4,7700 | 4,8460 | 4,8460 | 280.713 |
| 14 sept 2021 | 4,8720 | 4,9760 | 4,8420 | 4,8500 | 4,8500 | 240.749 |
| 13 sept 2021 | 4,9280 | 4,9380 | 4,8420 | 4,9080 | 4,9080 | 233.792 |
| 10 sept 2021 | 4,9800 | 4,9920 | 4,8820 | 4,9360 | 4,9360 | 136.687 |
| 09 sept 2021 | 4,9500 | 5,0550 | 4,9100 | 5,0150 | 5,0150 | 152.221 |
| 08 sept 2021 | 5,2050 | 5,2050 | 4,9380 | 4,9840 | 4,9840 | 480.649 |
| 07 sept 2021 | 5,1200 | 5,3000 | 5,0800 | 5,1500 | 5,1500 | 227.148 |
| 06 sept 2021 | 5,1600 | 5,1900 | 5,1150 | 5,1200 | 5,1200 | 186.062 |
| 03 sept 2021 | 5,1150 | 5,2200 | 5,1150 | 5,1600 | 5,1600 | 296.811 |
| 02 sept 2021 | 5,1250 | 5,1500 | 5,0550 | 5,0950 | 5,0950 | 241.998 |
| 01 sept 2021 | 5,2000 | 5,2500 | 5,1550 | 5,1800 | 5,1800 | 123.184 |
| 31 ago 2021 | 5,3400 | 5,3400 | 5,1450 | 5,1700 | 5,1700 | 145.969 |
| 30 ago 2021 | 5,1700 | 5,3400 | 5,1700 | 5,2200 | 5,2200 | 134.021 |
| 27 ago 2021 | 5,1500 | 5,2900 | 5,1500 | 5,2600 | 5,2600 | 204.760 |
| 26 ago 2021 | 5,0300 | 5,3750 | 5,0300 | 5,2100 | 5,2100 | 294.016 |
| 25 ago 2021 | 5,0900 | 5,1450 | 5,0650 | 5,1000 | 5,1000 | 162.200 |
| 24 ago 2021 | 5,0050 | 5,1650 | 5,0050 | 5,1050 | 5,1050 | 204.060 |
| 23 ago 2021 | 4,9720 | 5,1800 | 4,9720 | 5,0700 | 5,0700 | 98.060 |
| 20 ago 2021 | 5,1800 | 5,1800 | 4,9880 | 5,0300 | 5,0300 | 92.534 |
| 19 ago 2021 | 5,2550 | 5,2550 | 5,0950 | 5,0950 | 5,0950 | 190.270 |
| 18 ago 2021 | 5,1300 | 5,2800 | 5,1200 | 5,2800 | 5,2800 | 116.295 |
| 17 ago 2021 | 5,2300 | 5,2300 | 5,0700 | 5,1000 | 5,1000 | 198.377 |
| 16 ago 2021 | 5,2000 | 5,2400 | 5,1100 | 5,1450 | 5,1450 | 163.676 |
| 13 ago 2021 | 5,1000 | 5,2750 | 5,1000 | 5,2450 | 5,2450 | 187.221 |
| 12 ago 2021 | 5,1550 | 5,3100 | 5,1550 | 5,1950 | 5,1950 | 193.108 |
| 11 ago 2021 | 5,1200 | 5,2300 | 5,0650 | 5,1900 | 5,1900 | 360.109 |
| 10 ago 2021 | 4,9140 | 5,0850 | 4,9140 | 5,0700 | 5,0700 | 202.014 |
| 09 ago 2021 | 4,9600 | 5,0300 | 4,9260 | 4,9800 | 4,9800 | 283.618 |
| 06 ago 2021 | 5,0500 | 5,0500 | 4,9680 | 4,9940 | 4,9940 | 220.432 |
| 05 ago 2021 | 4,9500 | 5,0200 | 4,8880 | 5,0200 | 5,0200 | 309.660 |
| 04 ago 2021 | 4,9500 | 5,0250 | 4,9420 | 4,9680 | 4,9680 | 156.168 |
| 03 ago 2021 | 4,9500 | 5,0200 | 4,9200 | 4,9880 | 4,9880 | 218.883 |
| 02 ago 2021 | 5,0300 | 5,0600 | 4,9520 | 4,9780 | 4,9780 | 171.860 |
| 30 jul 2021 | 4,9500 | 5,0800 | 4,9300 | 5,0150 | 5,0150 | 379.218 |
| 29 jul 2021 | 5,2100 | 5,2500 | 4,9200 | 5,0250 | 5,0250 | 958.365 |
| 28 jul 2021 | 5,0950 | 5,2700 | 5,0200 | 5,1500 | 5,1500 | 418.326 |
| 27 jul 2021 | 5,2100 | 5,2250 | 5,0550 | 5,1850 | 5,1850 | 469.209 |
| 26 jul 2021 | 5,0500 | 5,2450 | 4,9780 | 5,1950 | 5,1950 | 218.310 |
| 23 jul 2021 | 5,2400 | 5,2400 | 5,0900 | 5,1500 | 5,1500 | 215.329 |
| 22 jul 2021 | 5,1400 | 5,3200 | 5,1400 | 5,1850 | 5,1850 | 114.869 |
| 21 jul 2021 | 5,2500 | 5,3300 | 5,1100 | 5,2350 | 5,2350 | 201.102 |
| 20 jul 2021 | 4,9400 | 5,1550 | 4,9380 | 5,0600 | 5,0600 | 226.422 |
| 19 jul 2021 | 5,1750 | 5,2250 | 4,9120 | 4,9500 | 4,9500 | 242.135 |
| 16 jul 2021 | 5,2150 | 5,2500 | 5,1350 | 5,1800 | 5,1800 | 287.885 |
| 15 jul 2021 | 5,3600 | 5,3600 | 5,1550 | 5,2150 | 5,2150 | 312.310 |
| 14 jul 2021 | 5,3850 | 5,4600 | 5,3750 | 5,4000 | 5,4000 | 84.380 |
| 13 jul 2021 | 5,4000 | 5,5300 | 5,4000 | 5,4600 | 5,4600 | 112.410 |
| 12 jul 2021 | 5,5250 | 5,5250 | 5,3800 | 5,4700 | 5,4700 | 275.875 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2021 Yahoo. Todos los derechos reservados.
