Cotizaciones históricas


Mostrando cotizaciones de MEDIASET ESPAÑA desde el 24/06/04 hasta el 29/11/19


Fecha Último Apert. Dif(%) Máx. Mín. Volumen
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
3/07/19 6,5000 6,3800 2,36 6,5000 6,3360 1.005.883
2/07/19 6,3500 6,4840 -1,58 6,4840 6,2660 708.606
1/07/19 6,4520 6,4340 0,91 6,4900 6,4200 653.466
28/06/19 6,3940 6,4180 -0,09 6,4500 6,3440 431.904
27/06/19 6,4000 6,4580 -0,09 6,4660 6,3120 606.296
26/06/19 6,4060 6,5400 -1,57 6,5400 6,3740 424.728
25/06/19 6,5080 6,5500 -0,82 6,5600 6,4640 569.763
24/06/19 6,5620 6,5860 -0,94 6,7300 6,5080 574.656
21/06/19 6,6240 6,7160 -2,13 6,8400 6,6080 1.321.481
20/06/19 6,7680 6,6900 0,56 6,8380 6,6680 1.118.657
19/06/19 6,7300 6,6520 0,48 6,8000 6,6520 875.624
18/06/19 6,6980 6,8200 -1,93 6,8220 6,6900 1.023.295
17/06/19 6,8300 6,7800 0,74 6,8700 6,7760 611.213
14/06/19 6,7800 6,7780 -0,85 6,8220 6,7180 514.993
13/06/19 6,8380 6,5640 3,67 6,8820 6,5640 1.543.094
12/06/19 6,5960 6,4500 0,86 6,6460 6,4500 1.310.884
11/06/19 6,5400 6,4840 -0,03 6,6580 6,4840 1.380.645
10/06/19 6,5420 6,5900 -5,35 6,6660 6,4440 2.341.203
7/06/19 6,9120 6,5000 8,68 6,9780 6,5000 866.185
6/06/19 6,3600 6,4320 -0,53 6,4380 6,3300 649.001
5/06/19 6,3940 6,3600 0,41 6,4220 6,3560 792.088
4/06/19 6,3680 6,2200 1,30 6,4260 6,1980 940.370
3/06/19 6,2860 6,3500 -2,39 6,4100 6,2340 898.481
31/05/19 6,4400 6,4940 -1,62 6,5160 6,4300 907.024
30/05/19 6,5460 6,4420 2,09 6,5580 6,4400 513.028
29/05/19 6,4120 6,4100 -0,43 6,4540 6,3680 820.194
28/05/19 6,4400 6,4760 -0,34 6,5140 6,4040 921.335
27/05/19 6,4620 6,4940 0,25 6,5540 6,4620 316.294
24/05/19 6,4460 6,5380 -1,13 6,5920 6,4460 653.482
23/05/19 6,5200 6,7300 -3,26 6,7580 6,5180 1.237.663