21 de Junio, 02:49 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MEDIASET (TL5)MEDIASET (TL5)

0,050,70 %
7,74

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/06/2018 7,740 7,740 0,70 7,820 7,682 686.116
19/06/2018 7,648 7,686 -0,54 7,710 7,574 592.130
18/06/2018 7,776 7,728 -0,41 7,794 7,638 693.699
15/06/2018 7,960 7,760 -2,24 7,990 7,760 903.515
14/06/2018 7,722 7,938 2,48 7,956 7,720 785.061
13/06/2018 7,810 7,746 -0,62 7,930 7,726 929.638
12/06/2018 7,870 7,794 -0,84 7,870 7,634 1.320.848
11/06/2018 7,958 7,860 -0,81 8,014 7,802 739.500
08/06/2018 8,040 7,924 -1,49 8,040 7,906 711.944
07/06/2018 8,120 8,044 -0,47 8,176 8,044 709.373
06/06/2018 8,066 8,082 0,20 8,170 8,032 658.510
05/06/2018 8,030 8,066 0,07 8,110 7,984 930.299
04/06/2018 7,944 8,060 2,26 8,112 7,944 967.475
01/06/2018 7,760 7,882 2,26 7,922 7,752 1.066.545
31/05/2018 7,720 7,708 0,21 7,758 7,668 1.505.673
30/05/2018 7,710 7,692 -0,41 7,786 7,654 788.136
29/05/2018 8,000 7,724 -3,88 8,000 7,700 986.503
28/05/2018 8,016 8,036 0,60 8,164 8,016 372.671
25/05/2018 8,186 7,988 -2,32 8,252 7,988 1.221.793
24/05/2018 8,260 8,178 -1,28 8,288 8,178 843.142
23/05/2018 8,284 8,284 -0,05 8,344 8,212 823.046
22/05/2018 8,210 8,288 0,73 8,334 8,206 642.017
21/05/2018 8,264 8,228 0,29 8,276 8,194 348.221
18/05/2018 8,340 8,204 -1,63 8,340 8,202 714.589
17/05/2018 8,246 8,340 1,14 8,340 8,232 873.949
16/05/2018 8,208 8,246 0,56 8,246 8,158 861.247
15/05/2018 8,200 8,200 -0,27 8,268 8,194 945.736
14/05/2018 8,208 8,222 0,00 8,276 8,170 600.367
11/05/2018 8,258 8,222 -0,46 8,320 8,196 894.943
10/05/2018 8,230 8,260 0,49 8,262 8,172 832.715
09/05/2018 8,176 8,220 0,39 8,220 8,096 732.514
08/05/2018 8,164 8,188 -0,02 8,226 8,140 793.293
07/05/2018 8,162 8,190 0,47 8,220 8,118 758.528
04/05/2018 8,156 8,152 0,00 8,192 8,126 788.087
03/05/2018 8,098 8,152 0,39 8,170 8,078 991.858
02/05/2018 8,000 8,120 2,09 8,180 7,994 1.413.002
30/04/2018 7,994 7,954 1,73 8,052 7,884 1.601.961
27/04/2018 7,761 7,819 1,13 7,839 7,659 1.617.940
26/04/2018 7,683 7,732 0,90 7,743 7,637 1.255.550
25/04/2018 7,641 7,663 0,05 7,702 7,613 1.408.292
24/04/2018 7,706 7,659 -0,58 7,737 7,622 1.139.852
23/04/2018 7,804 7,704 -0,93 7,815 7,663 1.095.264
20/04/2018 7,845 7,776 -0,95 7,903 7,761 1.158.580
19/04/2018 7,858 7,851 0,64 7,904 7,791 1.332.456
18/04/2018 7,819 7,800 0,74 7,862 7,750 2.129.141
17/04/2018 7,548 7,743 2,79 7,750 7,511 1.391.547
16/04/2018 7,542 7,533 0,17 7,641 7,477 1.073.811
13/04/2018 7,572 7,520 -0,37 7,609 7,487 890.757
12/04/2018 7,526 7,548 0,30 7,570 7,477 703.453
11/04/2018 7,566 7,526 -0,59 7,657 7,500 1.235.423
10/04/2018 7,605 7,570 0,44 7,650 7,552 751.714
09/04/2018 7,566 7,537 -0,39 7,669 7,529 684.904
06/04/2018 7,605 7,566 -0,61 7,607 7,544 680.344
05/04/2018 7,631 7,613 1,18 7,659 7,563 797.122
04/04/2018 7,620 7,524 -1,46 7,624 7,516 1.076.306
03/04/2018 7,613 7,635 -0,51 7,728 7,613 952.339
29/03/2018 7,520 7,674 2,35 7,689 7,520 1.399.541
28/03/2018 8,007 7,498 -6,77 8,007 7,461 2.083.637
27/03/2018 8,029 8,042 1,31 8,098 7,960 530.444
26/03/2018 7,997 7,938 -0,37 8,038 7,904 580.689
23/03/2018 7,826 7,968 0,89 7,977 7,735 835.020
22/03/2018 7,938 7,897 -0,89 8,016 7,821 908.106
21/03/2018 8,066 7,968 -1,15 8,094 7,943 961.806
20/03/2018 8,040 8,060 0,09 8,086 8,025 1.215.001
19/03/2018 8,127 8,053 -0,91 8,172 8,046 1.000.911
16/03/2018 8,426 8,127 -3,33 8,430 8,127 1.886.372
15/03/2018 8,458 8,408 -0,48 8,484 8,261 1.010.552
14/03/2018 8,458 8,448 -0,11 8,513 8,417 822.508
13/03/2018 8,621 8,458 -2,02 8,643 8,417 929.597
12/03/2018 8,569 8,632 1,29 8,842 8,569 1.377.613
09/03/2018 8,448 8,523 0,88 8,549 8,428 490.823
08/03/2018 8,487 8,448 -0,11 8,526 8,406 816.092
07/03/2018 8,309 8,458 2,02 8,541 8,272 1.466.848
06/03/2018 8,495 8,291 -1,78 8,495 8,291 680.650
05/03/2018 8,506 8,441 -1,39 8,606 8,419 678.199
02/03/2018 8,673 8,560 -1,81 8,699 8,515 726.470
01/03/2018 8,799 8,718 -1,39 8,820 8,697 814.104
28/02/2018 8,766 8,840 0,17 8,881 8,720 1.186.438
27/02/2018 8,781 8,825 1,13 8,905 8,746 535.827
26/02/2018 8,838 8,727 -0,84 8,857 8,638 803.306
23/02/2018 8,783 8,801 0,53 8,838 8,733 765.464
22/02/2018 8,610 8,755 0,96 8,779 8,586 611.215
21/02/2018 8,699 8,671 -0,57 8,723 8,642 351.616
20/02/2018 8,675 8,721 0,34 8,775 8,675 452.241
19/02/2018 8,703 8,692 0,17 8,746 8,642 489.211
16/02/2018 8,636 8,677 0,91 8,764 8,565 847.039
15/02/2018 8,588 8,599 0,59 8,660 8,551 528.847
14/02/2018 8,452 8,549 2,20 8,577 8,398 701.179
13/02/2018 8,424 8,365 -0,75 8,463 8,309 701.867
12/02/2018 8,155 8,428 4,42 8,489 8,137 1.069.615
09/02/2018 8,155 8,072 -1,61 8,382 8,057 1.388.080
08/02/2018 8,456 8,203 -3,43 8,565 8,203 1.117.517
07/02/2018 8,378 8,495 3,20 8,506 8,278 863.500
06/02/2018 8,120 8,231 -0,61 8,278 8,033 884.589
05/02/2018 8,263 8,281 -0,87 8,315 8,222 508.941
02/02/2018 8,456 8,354 -1,25 8,456 8,354 522.046
01/02/2018 8,432 8,460 0,04 8,562 8,235 1.206.684
31/01/2018 8,523 8,456 -0,46 8,599 8,456 851.714
30/01/2018 8,590 8,495 -1,38 8,616 8,495 586.835
29/01/2018 8,727 8,614 -1,30 8,727 8,614 560.878
26/01/2018 8,690 8,727 0,53 8,783 8,668 414.025
25/01/2018 8,681 8,681 -0,30 8,688 8,591 870.470
24/01/2018 8,831 8,707 -1,37 8,903 8,701 772.425
23/01/2018 8,649 8,827 1,73 8,883 8,634 1.258.568
22/01/2018 8,727 8,677 -1,43 8,746 8,608 1.267.393
19/01/2018 8,677 8,803 1,41 8,807 8,556 813.510
18/01/2018 8,773 8,681 -0,97 8,786 8,653 503.386
17/01/2018 8,842 8,766 -0,82 8,850 8,656 764.954
16/01/2018 8,764 8,838 0,63 8,898 8,764 402.454
15/01/2018 8,809 8,783 0,32 8,900 8,779 459.832
12/01/2018 8,710 8,755 0,64 8,829 8,697 519.575
11/01/2018 8,792 8,699 -0,89 8,816 8,699 612.740
10/01/2018 8,866 8,777 -1,07 8,866 8,772 660.678
09/01/2018 8,903 8,872 -0,15 8,952 8,857 622.421
08/01/2018 9,145 8,885 -2,64 9,145 8,879 1.029.021
05/01/2018 8,913 9,126 2,67 9,128 8,853 1.027.269
04/01/2018 8,799 8,889 1,51 8,889 8,736 734.064
03/01/2018 8,775 8,757 0,34 8,812 8,699 552.646
02/01/2018 8,746 8,727 0,44 8,798 8,649 657.230
29/12/2017 8,728 8,689 -0,57 8,773 8,634 382.091
28/12/2017 8,866 8,739 -1,33 8,883 8,736 401.650
27/12/2017 8,966 8,857 -0,68 9,017 8,831 536.727
22/12/2017 8,967 8,917 -2,39 9,015 8,902 611.168
21/12/2017 9,026 9,135 1,42 9,174 8,948 594.554
20/12/2017 8,876 9,007 1,76 9,051 8,876 965.874
19/12/2017 8,874 8,851 -0,38 9,014 8,847 946.595
18/12/2017 8,953 8,885 -0,31 9,005 8,857 1.625.614
15/12/2017 8,850 8,913 0,66 8,942 8,825 2.526.196
14/12/2017 8,857 8,854 -0,06 8,996 8,838 998.927
13/12/2017 8,927 8,860 -0,92 9,003 8,843 665.791
12/12/2017 9,043 8,942 -1,05 9,070 8,838 1.217.008
11/12/2017 9,228 9,037 -1,58 9,228 9,005 1.076.749
08/12/2017 9,190 9,182 0,41 9,226 9,122 657.041
07/12/2017 9,060 9,145 1,03 9,145 9,004 932.809
06/12/2017 9,013 9,052 -0,10 9,108 8,978 793.202
05/12/2017 9,119 9,061 -0,77 9,151 9,027 1.072.807
04/12/2017 9,062 9,132 1,75 9,166 8,992 781.839
01/12/2017 9,098 8,975 -1,21 9,145 8,952 1.269.141
30/11/2017 9,158 9,084 -0,59 9,237 9,038 1.351.680
29/11/2017 9,117 9,138 0,66 9,159 9,017 742.878
28/11/2017 8,707 9,078 4,87 9,128 8,707 1.559.822
27/11/2017 8,694 8,656 -0,50 8,808 8,627 709.499
24/11/2017 8,642 8,700 0,67 8,764 8,599 804.358
23/11/2017 8,537 8,642 1,35 8,722 8,498 754.620
22/11/2017 8,677 8,527 -1,72 8,677 8,463 999.499
21/11/2017 8,544 8,677 2,67 8,750 8,539 1.568.926
20/11/2017 8,308 8,451 1,60 8,459 8,281 767.824
17/11/2017 8,317 8,318 0,41 8,355 8,225 813.852
16/11/2017 8,241 8,284 0,75 8,376 8,130 1.149.911
15/11/2017 8,099 8,223 1,34 8,223 8,084 1.584.996
14/11/2017 8,035 8,114 1,36 8,129 7,955 922.701
13/11/2017 8,021 8,006 0,09 8,068 7,936 756.113
10/11/2017 8,142 7,998 -1,97 8,175 7,968 883.414
09/11/2017 8,309 8,159 -1,92 8,318 8,137 1.429.388
08/11/2017 8,164 8,318 1,89 8,362 8,133 981.662
07/11/2017 8,317 8,164 -1,49 8,356 8,164 731.929
06/11/2017 8,263 8,288 0,26 8,323 8,223 779.853
03/11/2017 8,448 8,266 -1,93 8,448 8,266 752.635
02/11/2017 8,599 8,429 -2,23 8,615 8,384 1.134.884
01/11/2017 8,681 8,621 -0,49 8,722 8,596 1.101.102
31/10/2017 8,501 8,664 1,73 8,669 8,398 1.056.211
30/10/2017 8,415 8,516 1,87 8,548 8,326 1.238.383
27/10/2017 8,484 8,360 -1,11 8,575 8,290 1.141.114
26/10/2017 8,374 8,454 1,48 8,577 8,328 1.002.537
25/10/2017 8,309 8,331 -0,22 8,396 8,195 1.428.608
24/10/2017 8,362 8,349 -0,16 8,471 8,329 831.568
23/10/2017 8,670 8,362 -3,82 8,681 8,362 1.057.308
20/10/2017 8,850 8,694 -1,93 8,853 8,668 1.179.053
19/10/2017 9,015 8,865 -0,82 9,238 8,792 1.663.429
18/10/2017 8,936 8,939 0,21 9,013 8,851 1.138.862
17/10/2017 8,745 8,920 1,86 9,009 8,745 1.358.385
16/10/2017 8,809 8,758 -0,40 8,897 8,700 726.822
13/10/2017 8,787 8,793 0,04 8,860 8,748 607.308
12/10/2017 8,818 8,789 -0,68 8,887 8,749 795.171
11/10/2017 9,219 8,850 1,29 9,219 8,812 1.266.229
10/10/2017 8,755 8,737 -0,57 8,844 8,677 891.835
09/10/2017 8,699 8,787 1,09 8,894 8,699 1.060.089
06/10/2017 8,725 8,693 -0,74 8,820 8,678 724.839
05/10/2017 8,607 8,758 1,84 8,758 8,577 847.623
04/10/2017 8,886 8,600 -2,04 8,886 8,586 1.207.023
03/10/2017 8,912 8,779 -1,35 8,979 8,779 916.497
02/10/2017 8,810 8,899 0,33 8,934 8,765 956.226
29/09/2017 8,742 8,869 1,49 8,909 8,621 858.913
28/09/2017 8,941 8,739 -2,38 8,956 8,716 1.208.351
27/09/2017 8,820 8,952 1,49 8,959 8,752 749.642
26/09/2017 8,935 8,820 -1,49 8,941 8,777 709.570
25/09/2017 8,807 8,953 1,70 8,963 8,765 751.740
22/09/2017 8,813 8,804 0,02 8,882 8,791 541.427
21/09/2017 8,929 8,802 -0,93 8,931 8,752 672.429
20/09/2017 8,831 8,885 0,74 8,921 8,801 780.367
19/09/2017 8,736 8,820 0,90 8,863 8,731 1.648.945
18/09/2017 8,809 8,741 -1,25 8,886 8,694 1.583.430
15/09/2017 8,594 8,851 2,34 8,906 8,572 1.772.594
14/09/2017 8,616 8,649 -0,29 8,682 8,572 1.105.378
13/09/2017 8,653 8,674 -1,65 8,785 8,634 1.447.524
12/09/2017 8,913 8,820 -0,85 8,940 8,718 1.084.148
11/09/2017 8,819 8,895 1,52 8,956 8,800 1.022.402
08/09/2017 8,769 8,762 -0,01 8,769 8,666 788.977
07/09/2017 8,840 8,763 -0,08 8,876 8,761 1.111.887
06/09/2017 8,818 8,771 -0,37 8,833 8,715 951.769
05/09/2017 8,846 8,803 -0,18 8,967 8,803 987.987
04/09/2017 8,824 8,819 -0,15 8,907 8,773 629.522
01/09/2017 8,960 8,832 -2,33 9,044 8,832 1.951.514
31/08/2017 9,128 9,043 -0,33 9,134 8,958 936.748
30/08/2017 9,024 9,072 1,29 9,132 8,969 1.158.688
29/08/2017 9,581 8,957 -7,01 9,581 8,817 2.428.706
28/08/2017 9,586 9,632 0,24 9,641 9,521 218.505
25/08/2017 9,693 9,609 -0,58 9,702 9,609 418.327
24/08/2017 9,767 9,665 -0,81 9,790 9,660 597.235
23/08/2017 9,860 9,744 -1,13 9,860 9,716 772.126
22/08/2017 9,836 9,855 0,43 9,887 9,785 388.340
21/08/2017 9,734 9,813 0,57 9,836 9,720 604.654
18/08/2017 9,781 9,757 -1,13 9,790 9,693 522.773
17/08/2017 9,860 9,869 0,14 9,925 9,827 371.551
16/08/2017 9,809 9,855 0,47 9,911 9,809 554.819
15/08/2017 9,878 9,809 -0,47 9,929 9,771 716.303
14/08/2017 9,795 9,855 0,90 9,901 9,790 939.983
11/08/2017 9,864 9,767 -1,36 9,874 9,757 822.109
10/08/2017 9,906 9,901 0,23 9,990 9,869 631.792
09/08/2017 9,990 9,878 -1,71 9,994 9,850 840.701
08/08/2017 10,082 10,050 -0,32 10,129 10,017 910.789
07/08/2017 10,110 10,082 -0,09 10,110 10,017 757.164
04/08/2017 9,836 10,092 1,68 10,161 9,818 1.302.987
03/08/2017 9,929 9,925 0,00 9,971 9,846 818.783
02/08/2017 9,985 9,925 -0,33 10,055 9,925 927.204
01/08/2017 9,929 9,957 0,70 10,008 9,813 1.013.937
31/07/2017 9,934 9,887 -0,56 9,966 9,781 1.295.709
28/07/2017 9,706 9,943 2,68 9,985 9,637 1.582.803
27/07/2017 9,827 9,683 -1,28 9,846 9,586 1.603.758
26/07/2017 9,711 9,809 0,67 9,869 9,623 1.250.815
25/07/2017 9,744 9,744 -0,29 10,022 9,702 1.786.535
24/07/2017 9,785 9,771 -0,14 9,827 9,734 1.084.759
21/07/2017 9,832 9,785 -0,71 9,869 9,748 1.063.022
20/07/2017 9,860 9,855 0,43 9,906 9,785 1.098.633
19/07/2017 9,748 9,813 0,96 9,860 9,702 1.229.842
18/07/2017 9,734 9,720 -0,29 9,776 9,641 1.388.279
17/07/2017 9,785 9,748 -0,38 9,799 9,720 1.053.087
14/07/2017 9,767 9,785 0,19 9,813 9,688 1.689.871
13/07/2017 9,623 9,767 1,99 9,776 9,507 1.389.348
12/07/2017 9,553 9,576 0,24 9,590 9,414 1.182.816
11/07/2017 9,558 9,553 1,08 9,595 9,419 1.652.626
10/07/2017 9,368 9,451 0,74 9,465 9,317 1.392.400
07/07/2017 9,525 9,381 -2,51 9,544 9,293 1.955.934
06/07/2017 9,776 9,623 -3,45 9,776 9,609 1.882.725
05/07/2017 10,045 9,966 -0,69 10,045 9,901 900.535
04/07/2017 10,045 10,036 -0,14 10,055 9,934 618.786
03/07/2017 10,045 10,050 -0,64 10,152 10,045 807.432
30/06/2017 10,152 10,115 -0,09 10,152 10,059 1.141.176
29/06/2017 10,231 10,124 -0,64 10,236 10,022 780.344
28/06/2017 10,087 10,189 0,69 10,259 10,022 837.236
27/06/2017 10,268 10,120 -1,76 10,310 10,110 706.775
26/06/2017 10,296 10,301 0,45 10,393 10,282 675.543
23/06/2017 10,226 10,254 0,36 10,263 10,120 890.716
22/06/2017 10,226 10,217 -0,27 10,263 10,175 581.173

Mas noticias

publicidad
publicidad