Mercados españoles cerrados en 4 hrs 14 min
IBEX 35
7.543,10 -36,80 (-0,49%) Euro Stoxx 50
3.432,86 -14,86 (-0,43%) Dólar/Euro
0,9886 +0,0002 (+0,02%) Petróleo Brent
93,10 -0,27 (-0,29%) Oro
1.723,60 +2,80 (+0,16%) BTC-EUR
20.385,23 -105,91 (-0,52%)
Mediaset España Comunicación, S.A. (TL5.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 2,4020 | 2,5200 | 2,4020 | 2,4560 | 2,4560 | 27.226 |
| 05 oct 2022 | 2,5800 | 2,5800 | 2,4020 | 2,4080 | 2,4080 | 254.086 |
| 04 oct 2022 | 2,5220 | 2,5400 | 2,4940 | 2,5100 | 2,5100 | 166.481 |
| 03 oct 2022 | 2,3580 | 2,5400 | 2,3560 | 2,4920 | 2,4920 | 256.967 |
| 30 sept 2022 | 2,3400 | 2,3820 | 2,3260 | 2,3560 | 2,3560 | 202.378 |
| 29 sept 2022 | 2,3300 | 2,3500 | 2,2580 | 2,2980 | 2,2980 | 242.700 |
| 28 sept 2022 | 2,3620 | 2,4300 | 2,3240 | 2,3800 | 2,3800 | 231.649 |
| 27 sept 2022 | 2,5240 | 2,5260 | 2,3900 | 2,3900 | 2,3900 | 245.901 |
| 26 sept 2022 | 2,5700 | 2,6780 | 2,5140 | 2,5220 | 2,5220 | 103.492 |
| 23 sept 2022 | 2,6300 | 2,6720 | 2,5660 | 2,5800 | 2,5800 | 178.929 |
| 22 sept 2022 | 2,6620 | 2,6820 | 2,6300 | 2,6620 | 2,6620 | 56.265 |
| 21 sept 2022 | 2,7500 | 2,7620 | 2,6620 | 2,6620 | 2,6620 | 213.864 |
| 20 sept 2022 | 2,8500 | 2,8500 | 2,7820 | 2,7960 | 2,7960 | 91.145 |
| 19 sept 2022 | 2,8300 | 2,8700 | 2,7720 | 2,8600 | 2,8600 | 71.416 |
| 16 sept 2022 | 2,8140 | 2,8500 | 2,7800 | 2,8340 | 2,8340 | 262.888 |
| 15 sept 2022 | 2,8000 | 2,8200 | 2,7660 | 2,8140 | 2,8140 | 77.082 |
| 14 sept 2022 | 2,8060 | 2,8600 | 2,7500 | 2,7780 | 2,7780 | 124.015 |
| 13 sept 2022 | 2,9940 | 2,9940 | 2,8280 | 2,8280 | 2,8280 | 163.473 |
| 12 sept 2022 | 2,8820 | 2,9280 | 2,8400 | 2,9180 | 2,9180 | 167.673 |
| 09 sept 2022 | 2,7100 | 2,8900 | 2,7100 | 2,8260 | 2,8260 | 97.051 |
| 08 sept 2022 | 2,9520 | 2,9520 | 2,7100 | 2,7560 | 2,7560 | 188.617 |
| 07 sept 2022 | 2,8000 | 2,8760 | 2,8000 | 2,8000 | 2,8000 | 149.967 |
| 06 sept 2022 | 2,7940 | 2,8960 | 2,7640 | 2,8360 | 2,8360 | 117.354 |
| 05 sept 2022 | 2,7600 | 2,7600 | 2,7000 | 2,7380 | 2,7380 | 132.237 |
| 02 sept 2022 | 2,7400 | 2,8040 | 2,7340 | 2,7820 | 2,7820 | 139.446 |
| 01 sept 2022 | 2,7600 | 2,7980 | 2,7220 | 2,7640 | 2,7640 | 263.898 |
| 31 ago 2022 | 2,8500 | 2,8800 | 2,7660 | 2,7660 | 2,7660 | 367.250 |
| 30 ago 2022 | 2,8700 | 2,9120 | 2,8540 | 2,8540 | 2,8540 | 96.953 |
| 29 ago 2022 | 2,8700 | 2,8880 | 2,8600 | 2,8820 | 2,8820 | 43.312 |
| 26 ago 2022 | 2,9100 | 2,9100 | 2,8700 | 2,8980 | 2,8980 | 126.256 |
| 25 ago 2022 | 2,9300 | 2,9500 | 2,8800 | 2,9140 | 2,9140 | 105.233 |
| 24 ago 2022 | 2,9820 | 2,9820 | 2,9000 | 2,9280 | 2,9280 | 92.402 |
| 23 ago 2022 | 2,9380 | 2,9940 | 2,9160 | 2,9700 | 2,9700 | 68.603 |
| 22 ago 2022 | 2,9700 | 2,9700 | 2,8720 | 2,9160 | 2,9160 | 234.458 |
| 19 ago 2022 | 2,9600 | 2,9820 | 2,9400 | 2,9520 | 2,9520 | 101.302 |
| 18 ago 2022 | 2,9800 | 3,0200 | 2,9440 | 2,9700 | 2,9700 | 155.323 |
| 17 ago 2022 | 3,0680 | 3,0680 | 2,9660 | 2,9800 | 2,9800 | 266.677 |
| 16 ago 2022 | 3,0400 | 3,0840 | 3,0220 | 3,0700 | 3,0700 | 172.384 |
| 15 ago 2022 | 3,1540 | 3,1600 | 3,0320 | 3,0480 | 3,0480 | 105.953 |
| 12 ago 2022 | 3,1000 | 3,1560 | 3,0900 | 3,1300 | 3,1300 | 101.566 |
| 11 ago 2022 | 3,1280 | 3,1500 | 3,0840 | 3,1000 | 3,1000 | 99.515 |
| 10 ago 2022 | 3,1200 | 3,1300 | 3,0960 | 3,1100 | 3,1100 | 109.339 |
| 09 ago 2022 | 3,1600 | 3,1620 | 3,0840 | 3,1240 | 3,1240 | 228.234 |
| 08 ago 2022 | 3,1900 | 3,1960 | 3,1040 | 3,1520 | 3,1520 | 206.499 |
| 05 ago 2022 | 3,2600 | 3,2600 | 3,1800 | 3,1900 | 3,1900 | 62.486 |
| 04 ago 2022 | 3,2700 | 3,3400 | 3,2000 | 3,2060 | 3,2060 | 93.846 |
| 03 ago 2022 | 3,2100 | 3,3680 | 3,2100 | 3,2980 | 3,2980 | 155.523 |
| 02 ago 2022 | 3,2180 | 3,3280 | 3,1840 | 3,2660 | 3,2660 | 190.653 |
| 01 ago 2022 | 3,2900 | 3,4200 | 3,2140 | 3,2560 | 3,2560 | 274.021 |
| 29 jul 2022 | 3,3000 | 3,4360 | 3,3000 | 3,3960 | 3,3960 | 216.891 |
| 28 jul 2022 | 3,4080 | 3,4340 | 3,2940 | 3,3180 | 3,3180 | 202.068 |
| 27 jul 2022 | 3,3800 | 3,4900 | 3,3800 | 3,4080 | 3,4080 | 127.897 |
| 26 jul 2022 | 3,4200 | 3,4440 | 3,3960 | 3,3960 | 3,3960 | 120.286 |
| 25 jul 2022 | 3,4120 | 3,4400 | 3,3820 | 3,4100 | 3,4100 | 114.135 |
| 22 jul 2022 | 3,5820 | 3,5820 | 3,3880 | 3,4140 | 3,4140 | 136.950 |
| 21 jul 2022 | 3,3620 | 3,5820 | 3,3620 | 3,4940 | 3,4940 | 136.621 |
| 20 jul 2022 | 3,4300 | 3,4800 | 3,3840 | 3,4120 | 3,4120 | 236.536 |
| 19 jul 2022 | 3,4720 | 3,4740 | 3,4160 | 3,4480 | 3,4480 | 189.689 |
| 18 jul 2022 | 3,4120 | 3,4660 | 3,3840 | 3,4200 | 3,4200 | 154.957 |
| 15 jul 2022 | 3,4660 | 3,4660 | 3,3220 | 3,4200 | 3,4200 | 219.333 |
| 14 jul 2022 | 3,5980 | 3,5980 | 3,5000 | 3,5100 | 3,5100 | 85.644 |
| 13 jul 2022 | 3,4380 | 3,5500 | 3,4380 | 3,4820 | 3,4820 | 369.471 |
| 12 jul 2022 | 3,6000 | 3,6520 | 3,3900 | 3,3900 | 3,3900 | 1.036.818 |
| 11 jul 2022 | 3,7520 | 3,8240 | 3,6340 | 3,6700 | 3,6700 | 135.560 |
| 08 jul 2022 | 3,8580 | 3,8580 | 3,7000 | 3,7940 | 3,7940 | 234.179 |
| 07 jul 2022 | 3,7960 | 3,8180 | 3,7060 | 3,7740 | 3,7740 | 147.325 |
| 06 jul 2022 | 3,7000 | 3,8820 | 3,7000 | 3,7260 | 3,7260 | 216.307 |
| 05 jul 2022 | 3,7500 | 3,7880 | 3,7080 | 3,7300 | 3,7300 | 59.974 |
| 04 jul 2022 | 3,9020 | 3,9020 | 3,7640 | 3,7860 | 3,7860 | 76.086 |
| 01 jul 2022 | 3,9000 | 3,9580 | 3,8840 | 3,9280 | 3,9280 | 347.190 |
| 30 jun 2022 | 3,9000 | 3,9700 | 3,8520 | 3,9220 | 3,9220 | 490.337 |
| 29 jun 2022 | 3,9300 | 3,9380 | 3,8280 | 3,8980 | 3,8980 | 238.596 |
| 28 jun 2022 | 3,8160 | 3,9300 | 3,8100 | 3,9300 | 3,9300 | 521.966 |
| 27 jun 2022 | 3,8560 | 3,8900 | 3,8020 | 3,8460 | 3,8460 | 383.291 |
| 24 jun 2022 | 3,8100 | 3,8700 | 3,7820 | 3,8500 | 3,8500 | 291.976 |
| 23 jun 2022 | 3,8000 | 3,8740 | 3,7920 | 3,8600 | 3,8600 | 529.658 |
| 22 jun 2022 | 3,8420 | 3,9080 | 3,7860 | 3,8200 | 3,8200 | 370.758 |
| 21 jun 2022 | 3,8600 | 3,8900 | 3,8280 | 3,8480 | 3,8480 | 236.004 |
| 20 jun 2022 | 3,7700 | 3,8580 | 3,7180 | 3,8400 | 3,8400 | 336.477 |
| 17 jun 2022 | 3,7860 | 3,8500 | 3,7400 | 3,7500 | 3,7500 | 478.045 |
| 16 jun 2022 | 3,9500 | 3,9540 | 3,8200 | 3,8220 | 3,8220 | 444.193 |
| 15 jun 2022 | 3,9720 | 3,9880 | 3,9020 | 3,9500 | 3,9500 | 563.408 |
| 14 jun 2022 | 3,9800 | 4,0020 | 3,9460 | 3,9540 | 3,9540 | 365.352 |
| 13 jun 2022 | 4,0580 | 4,1180 | 3,9620 | 4,0020 | 4,0020 | 366.682 |
| 10 jun 2022 | 4,1740 | 4,1880 | 4,0840 | 4,1340 | 4,1340 | 381.662 |
| 09 jun 2022 | 4,1720 | 4,2200 | 4,1640 | 4,1800 | 4,1800 | 339.340 |
| 08 jun 2022 | 4,1500 | 4,2400 | 4,1400 | 4,2220 | 4,2220 | 871.142 |
| 07 jun 2022 | 4,2000 | 4,2500 | 4,1480 | 4,1840 | 4,1840 | 957.876 |
| 06 jun 2022 | 3,9480 | 4,1440 | 3,9480 | 4,1000 | 4,1000 | 228.906 |
| 03 jun 2022 | 4,0100 | 4,0580 | 3,9660 | 3,9780 | 3,9780 | 318.463 |
| 02 jun 2022 | 4,0500 | 4,0700 | 4,0360 | 4,0500 | 4,0500 | 260.261 |
| 01 jun 2022 | 4,0860 | 4,1220 | 4,0500 | 4,0500 | 4,0500 | 191.673 |
| 31 may 2022 | 4,1680 | 4,1680 | 4,0620 | 4,0620 | 4,0620 | 389.636 |
| 30 may 2022 | 4,0500 | 4,1620 | 4,0500 | 4,1180 | 4,1180 | 227.194 |
| 27 may 2022 | 4,0940 | 4,1160 | 4,0500 | 4,0660 | 4,0660 | 257.204 |
| 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 |
| *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.
