Cotizaciones históricas


Mostrando cotizaciones de MEDIASET ESPAÑA desde el 24/06/04 hasta el 13/12/19


Mostrando el intervalo 1 - 34 de 3.876 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
12/12/19 5,6780 5,6600 0,25 5,7180 5,6520 360.709
11/12/19 5,6640 5,7240 -0,04 5,7400 5,6180 321.435
10/12/19 5,6660 5,7600 -0,07 5,7600 5,6300 483.993
9/12/19 5,6700 5,8000 -1,39 5,8000 5,6700 193.731
6/12/19 5,7500 5,6600 1,70 5,8360 5,6580 458.618
4/12/19 5,7340 5,7160 2,14 5,7460 5,6280 507.863
3/12/19 5,6140 5,7800 -2,43 5,8020 5,5840 638.840
2/12/19 5,7540 5,9040 -2,90 5,9700 5,7520 660.667
29/11/19 5,9260 6,1500 -3,04 6,2000 5,8600 1.008.439
28/11/19 6,1120 5,9480 2,24 6,1120 5,9200 527.659
27/11/19 5,9780 5,9140 0,98 5,9820 5,8980 835.186
26/11/19 5,9200 5,9240 -0,50 5,9320 5,8640 498.707
25/11/19 5,9500 5,9200 0,88 5,9900 5,9020 511.069
22/11/19 5,8980 5,6700 3,87 5,9700 5,6700 1.192.520
21/11/19 5,6780 5,6400 0,35 5,7120 5,6060 879.828
20/11/19 5,6580 5,6120 0,25 5,6920 5,5300 548.174
19/11/19 5,6440 5,7180 -0,04 5,7320 5,6000 517.853
18/11/19 5,6460 5,6720 -0,70 5,7080 5,6220 548.602
15/11/19 5,6860 5,7400 0,00 5,7400 5,6340 457.789
14/11/19 5,6860 5,7000 0,07 5,7180 5,6360 657.607
13/11/19 5,6820 5,7500 -0,91 5,7540 5,6100 1.140.989
12/11/19 5,7340 5,7100 1,20 5,8260 5,6520 982.633
11/11/19 5,6660 5,6600 0,57 5,7020 5,5720 550.546
8/11/19 5,6340 5,6160 1,08 5,7400 5,5680 730.024
7/11/19 5,5740 5,5500 0,47 5,5740 5,5060 542.300
6/11/19 5,5480 5,4440 1,69 5,5760 5,4360 612.314
5/11/19 5,4560 5,4880 -0,37 5,4880 5,4120 512.245
4/11/19 5,4760 5,4640 0,26 5,5120 5,4600 336.147
1/11/19 5,4620 5,4500 -0,33 5,4760 5,3700 406.347
31/10/19 5,4800 5,4100 1,44 5,5420 5,4100 514.884
30/10/19 5,4020 5,5600 -1,21 5,5600 5,3920 532.175
29/10/19 5,4680 5,5200 -1,26 5,5500 5,4500 393.852
28/10/19 5,5380 5,5300 -0,07 5,6000 5,5300 528.383
25/10/19 5,5420 5,5660 0,14 5,5800 5,5100 347.412
Mostrando el intervalo 1 - 34 de 3.876 resultados.