Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 nov 20214,30004,31004,15204,23404,2340357.132
25 nov 20214,30004,41004,30004,37604,3760177.388
24 nov 20214,38204,40604,32404,38204,3820254.514
23 nov 20214,31004,42404,31004,36404,3640279.370
22 nov 20214,34004,38204,25204,33204,3320273.650
19 nov 20214,44004,45204,31604,33204,3320285.356
18 nov 20214,50004,53204,40204,43004,4300211.053
17 nov 20214,52004,63604,44604,49804,4980259.642
16 nov 20214,60004,67404,56404,56404,5640251.203
15 nov 20214,58604,71404,58604,65404,6540125.734
12 nov 20214,60004,65204,57204,61604,6160998.894
11 nov 20214,52004,78004,52004,65804,6580355.382
10 nov 20214,50004,68604,50004,65004,6500496.946
09 nov 20214,45004,51204,44004,48204,4820213.747
08 nov 20214,48604,53804,42804,43004,4300254.965
05 nov 20214,57004,63004,47204,53004,5300248.499
04 nov 20214,50004,59204,46804,47404,4740356.501
03 nov 20214,55004,61204,48204,48204,4820351.889
02 nov 20214,67204,67204,54004,60004,6000230.985
01 nov 20214,49204,69004,47804,66204,6620292.768
29 oct 20214,50004,57004,46804,50004,5000308.608
28 oct 20214,50204,59604,38004,56204,5620435.775
27 oct 20214,65004,65004,51404,54004,5400268.795
26 oct 20214,68004,68004,56404,57004,5700437.691
25 oct 20214,74004,74004,60204,61004,6100319.602
22 oct 20214,78204,78204,64604,67204,6720216.581
21 oct 20214,62004,82004,62004,76204,7620396.192
20 oct 20214,67404,71804,61804,69204,6920258.781
19 oct 20214,66004,76004,66004,70004,7000187.927
18 oct 20214,67004,80004,66004,69004,6900231.095
15 oct 20214,77604,79804,69004,69004,6900247.002
14 oct 20214,71004,80204,70004,74004,7400639.728
13 oct 20214,83404,83404,71004,71804,7180290.855
12 oct 20214,83004,83004,74404,82204,8220369.374
11 oct 20214,85004,92804,84004,84404,8440340.605
08 oct 20214,85404,96404,85204,85804,8580455.287
07 oct 20214,92804,94604,81204,85804,8580424.705
06 oct 20214,98005,04504,87604,88604,8860187.658
05 oct 20214,92005,03504,92004,96804,9680262.942
04 oct 20215,10005,12504,99204,99604,9960315.889
01 oct 20214,82005,07504,75205,07505,0750344.500
30 sept 20214,93604,99204,85004,90804,9080315.229
29 sept 20214,98005,11004,95004,95804,9580208.270
28 sept 20215,04005,14004,98204,99804,9980238.859
27 sept 20214,97005,06004,93005,01505,0150300.757
24 sept 20214,85805,00504,85004,98804,9880223.549
23 sept 20214,85805,04004,85804,92204,9220239.356
22 sept 20214,71004,86804,71004,85204,8520312.709
21 sept 20214,82004,83604,68004,68604,6860259.959
20 sept 20214,74004,80004,68404,80004,8000237.479
17 sept 20214,86004,91604,76804,76804,7680584.999
16 sept 20214,78604,89404,75204,78404,7840344.313
15 sept 20214,85004,98004,77004,84604,8460280.713
14 sept 20214,87204,97604,84204,85004,8500240.749
13 sept 20214,92804,93804,84204,90804,9080233.792
10 sept 20214,98004,99204,88204,93604,9360136.687
09 sept 20214,95005,05504,91005,01505,0150152.221
08 sept 20215,20505,20504,93804,98404,9840480.649
07 sept 20215,12005,30005,08005,15005,1500227.148
06 sept 20215,16005,19005,11505,12005,1200186.062
03 sept 20215,11505,22005,11505,16005,1600296.811
02 sept 20215,12505,15005,05505,09505,0950241.998
01 sept 20215,20005,25005,15505,18005,1800123.184
31 ago 20215,34005,34005,14505,17005,1700145.969
30 ago 20215,17005,34005,17005,22005,2200134.021
27 ago 20215,15005,29005,15005,26005,2600204.760
26 ago 20215,03005,37505,03005,21005,2100294.016
25 ago 20215,09005,14505,06505,10005,1000162.200
24 ago 20215,00505,16505,00505,10505,1050204.060
23 ago 20214,97205,18004,97205,07005,070098.060
20 ago 20215,18005,18004,98805,03005,030092.534
19 ago 20215,25505,25505,09505,09505,0950190.270
18 ago 20215,13005,28005,12005,28005,2800116.295
17 ago 20215,23005,23005,07005,10005,1000198.377
16 ago 20215,20005,24005,11005,14505,1450163.676
13 ago 20215,10005,27505,10005,24505,2450187.221
12 ago 20215,15505,31005,15505,19505,1950193.108
11 ago 20215,12005,23005,06505,19005,1900360.109
10 ago 20214,91405,08504,91405,07005,0700202.014
09 ago 20214,96005,03004,92604,98004,9800283.618
06 ago 20215,05005,05004,96804,99404,9940220.432
05 ago 20214,95005,02004,88805,02005,0200309.660
04 ago 20214,95005,02504,94204,96804,9680156.168
03 ago 20214,95005,02004,92004,98804,9880218.883
02 ago 20215,03005,06004,95204,97804,9780171.860
30 jul 20214,95005,08004,93005,01505,0150379.218
29 jul 20215,21005,25004,92005,02505,0250958.365
28 jul 20215,09505,27005,02005,15005,1500418.326
27 jul 20215,21005,22505,05505,18505,1850469.209
26 jul 20215,05005,24504,97805,19505,1950218.310
23 jul 20215,24005,24005,09005,15005,1500215.329
22 jul 20215,14005,32005,14005,18505,1850114.869
21 jul 20215,25005,33005,11005,23505,2350201.102
20 jul 20214,94005,15504,93805,06005,0600226.422
19 jul 20215,17505,22504,91204,95004,9500242.135
16 jul 20215,21505,25005,13505,18005,1800287.885
15 jul 20215,36005,36005,15505,21505,2150312.310
14 jul 20215,38505,46005,37505,40005,400084.380
13 jul 20215,40005,53005,40005,46005,4600112.410
12 jul 20215,52505,52505,38005,47005,4700275.875
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...