Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0660-0,0280 (-0,90%)
Al cierre: 05:35PM CET
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 20233,02403,07403,02403,06603,066084.254
21 mar 20233,00003,11003,00003,09403,0940271.018
20 mar 20233,00003,05202,87403,05203,0520457.023
17 mar 20233,10003,10002,97803,02203,0220267.162
16 mar 20232,96003,08402,96003,06203,0620164.564
15 mar 20233,10003,12002,95003,05203,0520275.557
14 mar 20233,05603,12203,05603,09803,0980228.495
13 mar 20233,12403,14003,06203,09403,0940416.846
10 mar 20233,12803,18803,11003,14003,1400342.491
09 mar 20233,20003,20003,11003,13803,1380144.739
08 mar 20233,14803,24603,14803,19803,1980590.734
07 mar 20233,15003,22203,14603,21003,2100888.807
06 mar 20233,26803,27003,09203,15603,1560778.799
03 mar 20233,28003,29003,24203,26603,2660190.802
02 mar 20233,27803,30403,27803,28603,2860499.447
01 mar 20233,28003,29803,28003,29003,2900101.684
28 feb 20233,28603,30003,28003,29403,2940323.099
27 feb 20233,27803,30403,27803,29603,2960137.773
24 feb 20233,29203,30603,27203,29403,2940395.720
23 feb 20233,30003,33003,27203,29003,2900282.592
22 feb 20233,29003,30803,29003,30003,3000174.443
21 feb 20233,30203,31403,27603,30203,3020220.950
20 feb 20233,32003,32603,27403,30603,3060122.107
17 feb 20233,29603,31403,27803,28603,2860123.279
16 feb 20233,29603,29603,26203,27803,2780190.755
15 feb 20233,28403,30403,28003,28203,2820115.678
14 feb 20233,29003,30203,27003,27003,2700132.679
13 feb 20233,26003,30003,26003,28003,2800178.112
10 feb 20233,32603,34403,29603,29603,2960432.163
09 feb 20233,36403,36403,31403,33603,3360350.310
08 feb 20233,31003,36603,31003,34003,3400407.194
07 feb 20233,34003,34603,33003,33803,3380287.266
06 feb 20233,34403,38603,33003,35403,3540159.323
03 feb 20233,34003,37803,32403,35203,3520412.443
02 feb 20233,26803,35003,25603,35003,3500694.063
01 feb 20233,28003,35003,23803,26603,2660764.097
31 ene 20233,26003,32803,18003,29003,29001.904.413
30 ene 20233,31003,36003,29603,34603,3460217.307
27 ene 20233,34803,37203,32003,32003,3200101.543
26 ene 20233,33003,38803,28603,35803,3580204.966
25 ene 20233,28003,31603,20803,28603,2860312.839
24 ene 20233,35403,35403,26403,26403,2640183.306
23 ene 20233,31003,38603,30003,32003,3200129.561
20 ene 20233,30003,37203,25003,33003,3300160.728
19 ene 20233,39003,42203,29003,30003,3000130.600
18 ene 20233,47803,49003,30003,40003,4000964.795
17 ene 20233,52003,59203,52003,55803,558072.174
16 ene 20233,60003,64203,54403,60003,6000104.919
13 ene 20233,58803,62003,54403,58203,5820141.924
12 ene 20233,55003,60003,52203,58603,5860230.354
11 ene 20233,51203,51203,45003,50003,5000119.880
10 ene 20233,62003,62203,50403,51203,5120176.957
09 ene 20233,54203,68603,53003,60003,6000145.576
06 ene 20233,57003,62003,51603,58603,586095.458
05 ene 20233,46203,61603,44203,55203,5520193.391
04 ene 20233,48003,58003,45603,50003,5000116.938
03 ene 20233,25003,49203,25003,48003,4800155.683
02 ene 20233,25003,47403,25003,44803,448077.811
30 dic 20223,31203,35603,26003,31403,3140174.804
29 dic 20223,17403,34203,17403,34203,3420188.539
28 dic 20223,20003,20803,15003,20003,2000104.370
27 dic 20223,18203,24803,16003,21003,2100102.231
23 dic 20223,17803,24003,17803,18203,182048.276
22 dic 20223,20003,25403,16403,16403,164070.550
21 dic 20223,16003,25403,16003,22403,2240156.239
20 dic 20223,08003,23403,08003,17603,176093.955
19 dic 20223,08003,14603,08003,13403,134059.929
16 dic 20223,15003,15203,05803,13603,1360246.216
15 dic 20223,15003,18203,14603,15003,150052.169
14 dic 20223,14003,18003,14003,17403,174046.920
13 dic 20223,08003,19603,08003,18003,1800126.911
12 dic 20223,11003,17803,08403,09003,0900111.687
09 dic 20223,17003,19003,15003,15003,1500105.756
08 dic 20223,16003,20603,15003,18003,180075.325
07 dic 20223,22203,22203,16003,17003,1700106.989
06 dic 20223,25003,25003,17003,17003,170089.915
05 dic 20223,17203,24803,16403,23003,2300188.026
02 dic 20223,20203,21403,18003,18003,180079.347
01 dic 20223,18603,25003,18403,20803,2080155.972
30 nov 20223,17003,17803,14403,17603,1760199.261
29 nov 20223,17003,19403,14203,16803,1680143.283
28 nov 20223,21003,21003,17603,20003,200071.801
25 nov 20223,24003,24003,16403,20803,2080123.354
24 nov 20223,19003,24003,18603,24003,240089.230
23 nov 20223,21603,21603,11403,17203,1720149.998
22 nov 20223,10403,16003,10003,12603,1260140.139
21 nov 20223,15003,15003,08803,08803,0880152.259
18 nov 20223,21003,21003,10203,13603,1360121.465
17 nov 20223,15403,23403,15003,16603,1660195.853
16 nov 20223,26003,30003,18203,18403,1840173.052
15 nov 20223,31203,35803,25003,32003,3200143.792
14 nov 20223,26003,40003,26003,32403,3240186.870
11 nov 20223,24803,33203,19403,33203,3320157.248
10 nov 20223,18003,24803,13603,15603,1560171.001
09 nov 20223,14203,18603,11603,18003,1800133.839
08 nov 20223,08803,19203,08803,15403,1540152.551
07 nov 20223,03003,14003,03003,12003,120090.721
04 nov 20223,16203,16203,01403,04203,0420256.136
03 nov 20223,18203,21003,10203,12003,1200119.777
02 nov 20223,13403,27803,13403,23803,2380254.479
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...