Cotizaciones históricas


Mostrando cotizaciones de MEDIASET ESPAÑA desde el 24/06/04 hasta el 22/08/19


Mostrando el intervalo 1 - 34 de 3.796 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
21/08/19 5,8000 5,4940 5,88 5,8000 5,4540 1.440.742
20/08/19 5,4780 5,6600 -3,08 5,7000 5,4620 1.046.662
19/08/19 5,6520 5,6060 2,21 5,6800 5,5600 819.551
16/08/19 5,5300 5,2440 5,25 5,5800 5,2440 2.043.615
15/08/19 5,2540 5,3200 -0,68 5,3960 5,1960 1.333.831
14/08/19 5,2900 5,2280 0,95 5,2900 5,1320 1.037.700
13/08/19 5,2400 5,1500 1,71 5,2460 5,0880 926.094
12/08/19 5,1520 5,2400 -1,04 5,2420 5,1500 537.789
9/08/19 5,2060 5,3520 -2,14 5,3520 5,1660 769.477
8/08/19 5,3200 5,3580 -0,08 5,4040 5,2940 763.208
7/08/19 5,3240 5,2000 2,11 5,3660 5,1920 992.632
6/08/19 5,2140 5,1800 0,35 5,2860 5,1800 947.780
5/08/19 5,1960 5,2800 -1,81 5,3140 5,1960 937.522
2/08/19 5,2920 5,2000 0,34 5,2980 5,1460 1.418.061
1/08/19 5,2740 5,2900 -0,90 5,3520 5,1820 1.366.868
31/07/19 5,3220 5,3300 -0,60 5,5340 5,2940 1.394.909
30/07/19 5,3540 5,5240 -2,97 5,5240 5,3300 1.385.541
29/07/19 5,5180 5,5800 -1,04 5,5840 5,4720 1.356.724
26/07/19 5,5760 5,6200 -1,38 5,7760 5,5360 1.604.294
25/07/19 5,6540 5,7500 -0,46 6,0500 5,6540 2.001.240
24/07/19 5,6800 5,6480 0,57 5,6980 5,5520 1.364.865
23/07/19 5,6480 5,7960 -1,91 5,7960 5,6060 1.283.190
22/07/19 5,7580 5,7400 0,28 5,7720 5,6600 596.914
19/07/19 5,7420 5,8520 -1,17 5,8720 5,7100 881.945
17/07/19 5,9940 5,9680 -0,07 6,0300 5,9300 2.942.031
16/07/19 5,9980 6,0900 -0,20 6,0900 5,9260 726.869
15/07/19 6,0100 6,1200 -1,73 6,1400 6,0100 738.568
12/07/19 6,1160 6,0520 1,12 6,1260 6,0300 714.109
11/07/19 6,0480 6,1120 -1,53 6,1820 6,0200 902.461
10/07/19 6,1420 6,2380 -1,35 6,2680 6,1180 843.419
9/07/19 6,2260 6,3060 -1,77 6,3600 6,2260 896.013
8/07/19 6,3380 6,4200 -2,04 6,5400 6,3360 708.773
5/07/19 6,4700 6,5800 -1,43 6,5960 6,4420 460.709
4/07/19 6,5640 6,5240 0,98 6,5800 6,5200 284.098
Mostrando el intervalo 1 - 34 de 3.796 resultados.