Mercados españoles cerrados en 4 hrs 14 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4560+0,0480 (+1,99%)
A partir del 12:53PM CEST. Mercado abierto.
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 20222,40202,52002,40202,45602,456027.226
05 oct 20222,58002,58002,40202,40802,4080254.086
04 oct 20222,52202,54002,49402,51002,5100166.481
03 oct 20222,35802,54002,35602,49202,4920256.967
30 sept 20222,34002,38202,32602,35602,3560202.378
29 sept 20222,33002,35002,25802,29802,2980242.700
28 sept 20222,36202,43002,32402,38002,3800231.649
27 sept 20222,52402,52602,39002,39002,3900245.901
26 sept 20222,57002,67802,51402,52202,5220103.492
23 sept 20222,63002,67202,56602,58002,5800178.929
22 sept 20222,66202,68202,63002,66202,662056.265
21 sept 20222,75002,76202,66202,66202,6620213.864
20 sept 20222,85002,85002,78202,79602,796091.145
19 sept 20222,83002,87002,77202,86002,860071.416
16 sept 20222,81402,85002,78002,83402,8340262.888
15 sept 20222,80002,82002,76602,81402,814077.082
14 sept 20222,80602,86002,75002,77802,7780124.015
13 sept 20222,99402,99402,82802,82802,8280163.473
12 sept 20222,88202,92802,84002,91802,9180167.673
09 sept 20222,71002,89002,71002,82602,826097.051
08 sept 20222,95202,95202,71002,75602,7560188.617
07 sept 20222,80002,87602,80002,80002,8000149.967
06 sept 20222,79402,89602,76402,83602,8360117.354
05 sept 20222,76002,76002,70002,73802,7380132.237
02 sept 20222,74002,80402,73402,78202,7820139.446
01 sept 20222,76002,79802,72202,76402,7640263.898
31 ago 20222,85002,88002,76602,76602,7660367.250
30 ago 20222,87002,91202,85402,85402,854096.953
29 ago 20222,87002,88802,86002,88202,882043.312
26 ago 20222,91002,91002,87002,89802,8980126.256
25 ago 20222,93002,95002,88002,91402,9140105.233
24 ago 20222,98202,98202,90002,92802,928092.402
23 ago 20222,93802,99402,91602,97002,970068.603
22 ago 20222,97002,97002,87202,91602,9160234.458
19 ago 20222,96002,98202,94002,95202,9520101.302
18 ago 20222,98003,02002,94402,97002,9700155.323
17 ago 20223,06803,06802,96602,98002,9800266.677
16 ago 20223,04003,08403,02203,07003,0700172.384
15 ago 20223,15403,16003,03203,04803,0480105.953
12 ago 20223,10003,15603,09003,13003,1300101.566
11 ago 20223,12803,15003,08403,10003,100099.515
10 ago 20223,12003,13003,09603,11003,1100109.339
09 ago 20223,16003,16203,08403,12403,1240228.234
08 ago 20223,19003,19603,10403,15203,1520206.499
05 ago 20223,26003,26003,18003,19003,190062.486
04 ago 20223,27003,34003,20003,20603,206093.846
03 ago 20223,21003,36803,21003,29803,2980155.523
02 ago 20223,21803,32803,18403,26603,2660190.653
01 ago 20223,29003,42003,21403,25603,2560274.021
29 jul 20223,30003,43603,30003,39603,3960216.891
28 jul 20223,40803,43403,29403,31803,3180202.068
27 jul 20223,38003,49003,38003,40803,4080127.897
26 jul 20223,42003,44403,39603,39603,3960120.286
25 jul 20223,41203,44003,38203,41003,4100114.135
22 jul 20223,58203,58203,38803,41403,4140136.950
21 jul 20223,36203,58203,36203,49403,4940136.621
20 jul 20223,43003,48003,38403,41203,4120236.536
19 jul 20223,47203,47403,41603,44803,4480189.689
18 jul 20223,41203,46603,38403,42003,4200154.957
15 jul 20223,46603,46603,32203,42003,4200219.333
14 jul 20223,59803,59803,50003,51003,510085.644
13 jul 20223,43803,55003,43803,48203,4820369.471
12 jul 20223,60003,65203,39003,39003,39001.036.818
11 jul 20223,75203,82403,63403,67003,6700135.560
08 jul 20223,85803,85803,70003,79403,7940234.179
07 jul 20223,79603,81803,70603,77403,7740147.325
06 jul 20223,70003,88203,70003,72603,7260216.307
05 jul 20223,75003,78803,70803,73003,730059.974
04 jul 20223,90203,90203,76403,78603,786076.086
01 jul 20223,90003,95803,88403,92803,9280347.190
30 jun 20223,90003,97003,85203,92203,9220490.337
29 jun 20223,93003,93803,82803,89803,8980238.596
28 jun 20223,81603,93003,81003,93003,9300521.966
27 jun 20223,85603,89003,80203,84603,8460383.291
24 jun 20223,81003,87003,78203,85003,8500291.976
23 jun 20223,80003,87403,79203,86003,8600529.658
22 jun 20223,84203,90803,78603,82003,8200370.758
21 jun 20223,86003,89003,82803,84803,8480236.004
20 jun 20223,77003,85803,71803,84003,8400336.477
17 jun 20223,78603,85003,74003,75003,7500478.045
16 jun 20223,95003,95403,82003,82203,8220444.193
15 jun 20223,97203,98803,90203,95003,9500563.408
14 jun 20223,98004,00203,94603,95403,9540365.352
13 jun 20224,05804,11803,96204,00204,0020366.682
10 jun 20224,17404,18804,08404,13404,1340381.662
09 jun 20224,17204,22004,16404,18004,1800339.340
08 jun 20224,15004,24004,14004,22204,2220871.142
07 jun 20224,20004,25004,14804,18404,1840957.876
06 jun 20223,94804,14403,94804,10004,1000228.906
03 jun 20224,01004,05803,96603,97803,9780318.463
02 jun 20224,05004,07004,03604,05004,0500260.261
01 jun 20224,08604,12204,05004,05004,0500191.673
31 may 20224,16804,16804,06204,06204,0620389.636
30 may 20224,05004,16204,05004,11804,1180227.194
27 may 20224,09404,11604,05004,06604,0660257.204
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...