Vocento 15 años 21 de Octubre, 05:13 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MEDIASET (TL5)MEDIASET (TL5)

-0,18-1,93 %
9,37

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 9,533 9,365 -1,93 9,536 9,337 1.179.053
19/10/2017 9,710 9,549 -0,82 9,950 9,470 1.663.429
18/10/2017 9,625 9,628 0,21 9,708 9,534 1.138.862
17/10/2017 9,419 9,608 1,86 9,704 9,419 1.358.385
16/10/2017 9,488 9,433 -0,40 9,583 9,371 726.822
13/10/2017 9,465 9,471 0,04 9,543 9,423 607.308
12/10/2017 9,498 9,467 -0,68 9,572 9,424 795.171
11/10/2017 9,930 9,532 1,29 9,930 9,492 1.266.229
10/10/2017 9,430 9,411 -0,57 9,526 9,346 891.835
09/10/2017 9,370 9,465 1,09 9,580 9,370 1.060.089
06/10/2017 9,398 9,363 -0,74 9,500 9,347 724.839
05/10/2017 9,271 9,433 1,84 9,433 9,238 847.623
04/10/2017 9,571 9,263 -2,04 9,571 9,248 1.207.023
03/10/2017 9,599 9,456 -1,35 9,671 9,456 916.497
02/10/2017 9,489 9,585 0,33 9,623 9,441 956.226
29/09/2017 9,416 9,553 1,49 9,596 9,286 858.913
28/09/2017 9,631 9,413 -2,38 9,647 9,388 1.208.351
27/09/2017 9,500 9,642 1,49 9,650 9,427 749.642
26/09/2017 9,624 9,500 -1,49 9,630 9,454 709.570
25/09/2017 9,486 9,644 1,70 9,654 9,441 751.740
22/09/2017 9,493 9,483 0,02 9,567 9,469 541.427
21/09/2017 9,618 9,481 -0,93 9,620 9,427 672.429
20/09/2017 9,512 9,570 0,74 9,609 9,480 780.367
19/09/2017 9,410 9,500 0,90 9,547 9,404 1.648.945
18/09/2017 9,488 9,415 -1,25 9,571 9,364 1.583.430
15/09/2017 9,257 9,534 2,34 9,593 9,233 1.772.594
14/09/2017 9,280 9,316 -0,29 9,352 9,233 1.105.378
13/09/2017 9,320 9,343 -1,65 9,462 9,300 1.447.524
12/09/2017 9,600 9,500 -0,85 9,629 9,390 1.084.148
11/09/2017 9,499 9,581 1,52 9,647 9,479 1.022.402
08/09/2017 9,445 9,438 -0,01 9,445 9,334 788.977
07/09/2017 9,522 9,439 -0,08 9,560 9,437 1.111.887
06/09/2017 9,498 9,447 -0,37 9,514 9,387 951.769
05/09/2017 9,528 9,482 -0,18 9,659 9,482 987.987
04/09/2017 9,505 9,499 -0,15 9,594 9,450 629.522
01/09/2017 9,651 9,513 -2,33 9,742 9,513 1.951.514
31/08/2017 9,832 9,740 -0,33 9,838 9,649 936.748
30/08/2017 9,720 9,772 1,29 9,836 9,661 1.158.688
29/08/2017 10,320 9,648 -7,01 10,320 9,497 2.428.706
28/08/2017 10,325 10,375 0,24 10,385 10,255 218.505
25/08/2017 10,440 10,350 -0,58 10,450 10,350 418.327
24/08/2017 10,520 10,410 -0,81 10,545 10,405 597.235
23/08/2017 10,620 10,495 -1,13 10,620 10,465 772.126
22/08/2017 10,595 10,615 0,43 10,650 10,540 388.340
21/08/2017 10,485 10,570 0,57 10,595 10,470 604.654
18/08/2017 10,535 10,510 -1,13 10,545 10,440 522.773
17/08/2017 10,620 10,630 0,14 10,690 10,585 371.551
16/08/2017 10,565 10,615 0,47 10,675 10,565 554.819
15/08/2017 10,640 10,565 -0,47 10,695 10,525 716.303
14/08/2017 10,550 10,615 0,90 10,665 10,545 939.983
11/08/2017 10,625 10,520 -1,36 10,635 10,510 822.109
10/08/2017 10,670 10,665 0,23 10,760 10,630 631.792
09/08/2017 10,760 10,640 -1,71 10,765 10,610 840.701
08/08/2017 10,860 10,825 -0,32 10,910 10,790 910.789
07/08/2017 10,890 10,860 -0,09 10,890 10,790 757.164
04/08/2017 10,595 10,870 1,68 10,945 10,575 1.302.987
03/08/2017 10,695 10,690 0,00 10,740 10,605 818.783
02/08/2017 10,755 10,690 -0,33 10,830 10,690 927.204
01/08/2017 10,695 10,725 0,70 10,780 10,570 1.013.937
31/07/2017 10,700 10,650 -0,56 10,735 10,535 1.295.709
28/07/2017 10,455 10,710 2,68 10,755 10,380 1.582.803
27/07/2017 10,585 10,430 -1,28 10,605 10,325 1.603.758
26/07/2017 10,460 10,565 0,67 10,630 10,365 1.250.815
25/07/2017 10,495 10,495 -0,29 10,795 10,450 1.786.535
24/07/2017 10,540 10,525 -0,14 10,585 10,485 1.084.759
21/07/2017 10,590 10,540 -0,71 10,630 10,500 1.063.022
20/07/2017 10,620 10,615 0,43 10,670 10,540 1.098.633
19/07/2017 10,500 10,570 0,96 10,620 10,450 1.229.842
18/07/2017 10,485 10,470 -0,29 10,530 10,385 1.388.279
17/07/2017 10,540 10,500 -0,38 10,555 10,470 1.053.087
14/07/2017 10,520 10,540 0,19 10,570 10,435 1.689.871
13/07/2017 10,365 10,520 1,99 10,530 10,240 1.389.348
12/07/2017 10,290 10,315 0,24 10,330 10,140 1.182.816
11/07/2017 10,295 10,290 1,08 10,335 10,145 1.652.626
10/07/2017 10,090 10,180 0,74 10,195 10,035 1.392.400
07/07/2017 10,260 10,105 -2,51 10,280 10,010 1.955.934
06/07/2017 10,530 10,365 -3,45 10,530 10,350 1.882.725
05/07/2017 10,820 10,735 -0,69 10,820 10,665 900.535
04/07/2017 10,820 10,810 -0,14 10,830 10,700 618.786
03/07/2017 10,820 10,825 -0,64 10,935 10,820 807.432
30/06/2017 10,935 10,895 -0,09 10,935 10,835 1.141.176
29/06/2017 11,020 10,905 -0,64 11,025 10,795 780.344
28/06/2017 10,865 10,975 0,69 11,050 10,795 837.236
27/06/2017 11,060 10,900 -1,76 11,105 10,890 706.775
26/06/2017 11,090 11,095 0,45 11,195 11,075 675.543
23/06/2017 11,015 11,045 0,36 11,055 10,900 890.716
22/06/2017 11,015 11,005 -0,27 11,055 10,960 581.173
21/06/2017 11,060 11,035 -0,18 11,075 10,885 811.516
20/06/2017 11,100 11,055 -0,27 11,200 10,975 1.311.497
19/06/2017 10,860 11,085 0,09 11,100 10,505 2.439.312
16/06/2017 11,185 11,075 -0,36 11,240 11,075 1.643.005
15/06/2017 11,290 11,115 -1,77 11,295 11,010 1.088.636
14/06/2017 11,340 11,315 -0,40 11,465 11,270 1.170.703
13/06/2017 11,290 11,360 0,62 11,430 11,290 1.091.788
12/06/2017 11,310 11,290 -0,18 11,325 11,175 921.105
09/06/2017 11,415 11,310 -1,39 11,520 11,220 1.535.168
08/06/2017 11,670 11,470 -1,25 11,695 11,420 717.243
07/06/2017 11,510 11,615 0,35 11,685 11,450 970.455
06/06/2017 11,600 11,575 -0,22 11,615 11,440 1.054.580
05/06/2017 11,920 11,600 -3,09 11,925 11,550 1.399.533
02/06/2017 11,990 11,970 0,59 12,085 11,920 714.054
01/06/2017 11,950 11,900 -0,46 12,175 11,845 1.125.227
31/05/2017 12,095 11,955 -1,16 12,125 11,955 1.509.991
30/05/2017 12,170 12,095 -1,47 12,305 12,075 1.120.092
29/05/2017 12,155 12,275 0,49 12,290 12,145 500.836
26/05/2017 12,090 12,215 1,33 12,225 12,010 985.543
25/05/2017 11,960 12,055 1,13 12,105 11,880 568.763
24/05/2017 11,895 11,920 0,38 11,975 11,840 747.586
23/05/2017 11,970 11,875 -0,38 12,040 11,870 843.594
22/05/2017 11,920 11,920 -0,08 11,990 11,845 855.776
19/05/2017 11,910 11,930 0,72 11,985 11,835 900.617
18/05/2017 11,770 11,845 0,08 11,855 11,635 1.031.390
17/05/2017 11,910 11,835 -1,21 12,060 11,810 888.078
16/05/2017 11,945 11,980 0,13 12,060 11,925 668.959
15/05/2017 12,085 11,965 -0,37 12,100 11,880 566.193
12/05/2017 11,880 12,010 0,84 12,040 11,875 1.188.079
11/05/2017 12,375 11,910 -3,76 12,430 11,885 2.086.959
10/05/2017 12,575 12,375 -1,94 12,575 12,365 913.794
09/05/2017 12,550 12,620 0,80 12,650 12,450 1.006.229
08/05/2017 12,460 12,520 0,97 12,520 12,330 737.492
05/05/2017 12,630 12,400 -0,59 12,650 12,290 1.162.649
04/05/2017 12,219 12,473 1,96 12,473 12,190 946.859
03/05/2017 12,449 12,233 -1,43 12,526 12,157 913.064
02/05/2017 12,233 12,411 2,17 12,421 12,161 962.551
28/04/2017 12,094 12,147 1,93 12,195 11,883 1.250.873
27/04/2017 11,806 11,917 0,57 11,917 11,672 985.128
26/04/2017 11,859 11,849 -0,36 11,873 11,729 745.918
25/04/2017 11,893 11,893 0,53 11,921 11,749 762.938
24/04/2017 11,686 11,830 3,61 11,859 11,547 1.113.292
21/04/2017 11,624 11,417 -2,14 11,624 11,379 1.218.194
20/04/2017 11,691 11,667 -0,12 11,787 11,600 922.643
19/04/2017 11,518 11,681 1,00 11,777 11,465 1.049.552
18/04/2017 11,710 11,566 -1,07 11,753 11,528 680.232
13/04/2017 11,801 11,691 -0,90 11,825 11,619 449.600
12/04/2017 11,806 11,797 0,61 11,816 11,696 514.849
11/04/2017 11,691 11,725 0,37 11,777 11,605 979.455
10/04/2017 11,677 11,681 0,04 11,801 11,653 653.126
07/04/2017 11,710 11,677 1,16 11,979 11,648 1.097.893
06/04/2017 11,576 11,542 -0,70 11,595 11,422 682.606
05/04/2017 11,518 11,624 1,13 11,638 11,456 930.009
04/04/2017 11,374 11,494 -0,29 11,566 11,336 939.700
03/04/2017 11,648 11,528 -0,62 11,701 11,528 727.854
31/03/2017 11,566 11,600 0,54 11,643 11,489 604.335
30/03/2017 11,504 11,537 0,38 11,576 11,446 389.067
29/03/2017 11,489 11,494 0,42 11,513 11,336 457.050
28/03/2017 11,451 11,446 0,38 11,662 11,403 734.919
27/03/2017 11,369 11,403 0,13 11,403 11,288 463.222
24/03/2017 11,293 11,389 0,85 11,393 11,245 520.589
23/03/2017 11,182 11,293 1,25 11,297 11,125 281.442
22/03/2017 11,211 11,153 -0,98 11,225 11,062 438.454
21/03/2017 11,317 11,264 0,21 11,389 11,225 735.060
20/03/2017 11,345 11,240 -0,59 11,393 11,173 1.046.019
17/03/2017 10,952 11,307 3,38 11,341 10,904 849.036
16/03/2017 11,072 10,938 -1,00 11,072 10,856 1.048.138
15/03/2017 10,923 11,048 0,96 11,130 10,923 855.122
14/03/2017 10,942 10,942 -0,31 11,048 10,861 748.268
13/03/2017 10,990 10,976 0,26 10,995 10,947 374.481
10/03/2017 10,966 10,947 0,09 10,976 10,894 599.445
09/03/2017 10,779 10,938 1,20 10,990 10,779 653.508
08/03/2017 10,818 10,808 0,00 10,861 10,722 490.341
07/03/2017 10,875 10,808 -0,57 10,875 10,798 408.921
06/03/2017 10,746 10,870 1,07 10,942 10,717 454.542
03/03/2017 10,794 10,755 -1,28 10,890 10,741 389.198
02/03/2017 10,899 10,894 -1,18 10,995 10,894 617.631
01/03/2017 10,698 11,024 3,66 11,024 10,630 1.077.345
28/02/2017 10,635 10,635 0,32 10,702 10,616 822.327
27/02/2017 10,578 10,602 0,68 10,650 10,491 787.069
24/02/2017 10,477 10,530 -1,13 10,722 10,395 871.766
23/02/2017 10,510 10,650 0,59 10,712 10,462 908.586
22/02/2017 10,606 10,587 -0,14 10,674 10,405 876.796
21/02/2017 10,659 10,602 -0,36 10,659 10,539 690.440
20/02/2017 10,712 10,640 -0,09 10,770 10,606 564.681
17/02/2017 10,722 10,650 -0,67 10,789 10,568 846.083
16/02/2017 10,731 10,722 -0,13 10,813 10,558 994.368
15/02/2017 10,942 10,736 -1,41 10,957 10,674 929.780
14/02/2017 10,971 10,890 -0,92 11,005 10,875 793.090
13/02/2017 11,014 10,990 0,09 11,034 10,942 393.414
10/02/2017 11,014 10,981 -0,52 11,077 10,914 404.953
09/02/2017 10,938 11,038 1,28 11,048 10,846 613.670
08/02/2017 10,885 10,899 -0,09 10,947 10,832 410.842
07/02/2017 10,894 10,909 0,26 10,981 10,875 336.971
06/02/2017 11,000 10,880 -1,09 11,014 10,880 541.516
03/02/2017 10,990 11,000 0,35 11,086 10,918 422.875
02/02/2017 10,894 10,962 0,26 11,048 10,870 431.261
01/02/2017 10,942 10,933 0,71 10,952 10,827 479.449
31/01/2017 11,038 10,856 -0,62 11,038 10,813 844.782
30/01/2017 10,914 10,923 0,13 10,976 10,789 486.490
27/01/2017 10,952 10,909 0,00 10,971 10,774 353.063
26/01/2017 10,837 10,909 0,75 10,957 10,822 605.039
25/01/2017 11,038 10,827 0,62 11,067 10,808 545.842
24/01/2017 10,702 10,760 0,45 10,822 10,674 592.749
23/01/2017 10,707 10,712 -0,13 10,784 10,611 587.685
20/01/2017 10,688 10,726 0,04 10,726 10,563 726.921
19/01/2017 10,750 10,722 -1,41 10,779 10,664 810.199
18/01/2017 11,067 10,875 -1,22 11,077 10,856 752.516
17/01/2017 11,130 11,010 -0,56 11,173 10,933 788.617
16/01/2017 10,942 11,072 2,44 11,254 10,813 1.086.005
13/01/2017 10,534 10,808 3,35 10,885 10,510 1.234.546
12/01/2017 10,750 10,458 -3,24 10,750 10,448 1.022.774
11/01/2017 10,746 10,808 0,72 10,990 10,712 1.154.363
10/01/2017 10,736 10,731 0,31 10,846 10,707 495.893
09/01/2017 10,808 10,698 -1,02 10,818 10,654 540.044
06/01/2017 10,770 10,808 0,18 10,813 10,712 261.832
05/01/2017 10,736 10,789 0,58 10,846 10,702 523.270
04/01/2017 10,822 10,726 -0,13 10,856 10,717 811.370
03/01/2017 10,789 10,741 -0,31 10,861 10,717 526.509
02/01/2017 10,736 10,774 0,67 10,794 10,688 282.630
30/12/2016 10,616 10,702 0,18 10,731 10,606 259.029
29/12/2016 10,597 10,683 0,54 10,698 10,587 309.325
28/12/2016 10,750 10,626 -0,76 10,755 10,592 405.963
27/12/2016 10,554 10,707 0,77 10,736 10,554 326.460
23/12/2016 10,616 10,626 0,14 10,688 10,520 401.257
22/12/2016 10,856 10,611 -2,86 10,986 10,606 950.967
21/12/2016 10,990 10,923 -0,74 11,038 10,866 1.037.671
20/12/2016 10,501 11,005 4,70 11,005 10,496 1.664.060
19/12/2016 10,486 10,510 -0,23 10,621 10,381 822.800
16/12/2016 10,501 10,534 -0,14 10,626 10,486 2.553.645
15/12/2016 10,683 10,549 -1,61 10,702 10,462 1.657.110
14/12/2016 10,539 10,722 2,24 10,755 10,510 1.957.370
13/12/2016 9,915 10,486 5,97 10,534 9,886 2.272.513
12/12/2016 9,901 9,896 0,10 9,954 9,824 585.509
09/12/2016 9,699 9,886 1,38 9,906 9,699 737.806
08/12/2016 9,608 9,752 2,19 9,810 9,588 778.487
07/12/2016 9,404 9,543 1,83 9,543 9,324 1.094.542
06/12/2016 9,312 9,371 0,90 9,383 9,169 868.558
05/12/2016 9,325 9,288 -1,13 9,512 9,250 850.433
02/12/2016 9,340 9,394 0,16 9,468 9,215 896.495
01/12/2016 9,301 9,379 0,90 9,413 9,245 756.142
30/11/2016 9,379 9,295 -1,58 9,483 9,292 1.099.002
29/11/2016 9,336 9,444 0,88 9,444 9,320 638.989
28/11/2016 9,396 9,361 -1,14 9,461 9,320 816.721
25/11/2016 9,348 9,469 1,02 9,472 9,311 702.931
24/11/2016 9,287 9,373 0,88 9,382 9,211 608.007
23/11/2016 9,226 9,291 0,97 9,333 9,143 1.101.738
22/11/2016 9,073 9,202 1,49 9,214 9,073 866.408
21/11/2016 9,234 9,067 -1,96 9,268 9,031 815.681
18/11/2016 9,501 9,248 -2,88 9,542 9,221 930.569
17/11/2016 9,458 9,523 0,48 9,523 9,359 1.353.320
16/11/2016 9,330 9,478 1,55 9,483 9,306 1.079.499
15/11/2016 9,450 9,333 -1,01 9,528 9,303 854.493
14/11/2016 9,469 9,428 0,00 9,554 9,296 903.690
11/11/2016 9,547 9,428 -0,80 9,608 9,391 1.058.115
10/11/2016 9,305 9,504 2,84 9,608 9,305 1.595.601
09/11/2016 9,054 9,241 -0,40 9,254 8,970 1.200.183
08/11/2016 9,346 9,279 -0,34 9,365 9,225 654.353
07/11/2016 9,311 9,311 1,04 9,376 9,275 1.144.461
04/11/2016 9,215 9,215 -0,49 9,255 9,136 958.494
03/11/2016 9,359 9,260 -1,59 9,429 9,259 1.501.350
02/11/2016 9,651 9,409 -3,13 9,671 9,409 1.568.899
01/11/2016 9,872 9,714 -0,54 9,901 9,714 848.736
31/10/2016 9,886 9,767 -1,21 9,910 9,690 1.185.867
28/10/2016 9,795 9,886 0,44 9,968 9,695 945.888
27/10/2016 9,906 9,843 -0,39 10,069 9,728 1.079.540
26/10/2016 10,016 9,882 -1,39 10,059 9,853 997.089
25/10/2016 10,030 10,021 0,10 10,093 9,978 889.350
24/10/2016 10,030 10,011 0,72 10,270 10,006 1.100.405

Mas noticias

publicidad