26 de Septiembre, 17:04 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MEDIASET (TL5)MEDIASET (TL5)

-0,06-0,85 %
6,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/09/2018 6,538 6,558 0,00 6,590 6,498 513.657
24/09/2018 6,666 6,558 -1,62 6,684 6,460 748.541
21/09/2018 6,550 6,666 2,40 6,670 6,512 1.251.128
20/09/2018 6,378 6,510 1,40 6,520 6,378 858.501
19/09/2018 6,390 6,420 0,85 6,422 6,306 762.540
18/09/2018 6,472 6,366 -1,46 6,472 6,320 927.879
17/09/2018 6,338 6,460 2,22 6,500 6,322 1.192.493
14/09/2018 6,248 6,320 0,96 6,350 6,248 809.194
13/09/2018 6,096 6,260 2,93 6,296 6,064 971.350
12/09/2018 6,124 6,082 -1,36 6,172 5,960 1.369.459
11/09/2018 6,630 6,166 -7,45 6,650 6,104 2.996.470
10/09/2018 6,102 6,662 9,79 7,250 6,014 4.876.703
07/09/2018 6,056 6,068 0,07 6,132 6,018 951.265
06/09/2018 6,010 6,064 0,23 6,116 5,980 1.088.425
05/09/2018 5,982 6,050 1,51 6,082 5,962 1.496.125
04/09/2018 6,150 5,960 -2,93 6,170 5,942 1.476.517
03/09/2018 6,296 6,140 -2,51 6,298 6,104 872.115
31/08/2018 6,454 6,298 -2,33 6,476 6,258 831.207
30/08/2018 6,380 6,448 1,03 6,486 6,374 697.329
29/08/2018 6,442 6,382 -0,56 6,478 6,340 407.577
28/08/2018 6,480 6,418 -1,02 6,516 6,414 452.169
27/08/2018 6,450 6,484 0,53 6,538 6,440 399.062
24/08/2018 6,446 6,450 0,50 6,484 6,404 637.447
23/08/2018 6,470 6,418 -0,43 6,492 6,416 477.425
22/08/2018 6,556 6,446 -1,41 6,568 6,400 740.232
21/08/2018 6,392 6,538 2,25 6,588 6,390 516.584
20/08/2018 6,390 6,394 0,09 6,440 6,360 505.600
17/08/2018 6,364 6,388 0,54 6,418 6,342 552.048
16/08/2018 6,320 6,354 1,08 6,392 6,250 929.525
15/08/2018 6,290 6,286 0,22 6,302 6,224 983.281
14/08/2018 6,560 6,272 -4,39 6,562 6,222 1.888.480
13/08/2018 6,700 6,560 -2,38 6,700 6,554 535.441
10/08/2018 6,720 6,720 -0,71 6,746 6,624 704.023
09/08/2018 6,770 6,768 -0,06 6,780 6,720 393.894
08/08/2018 6,770 6,772 1,83 6,796 6,700 905.275
07/08/2018 6,622 6,650 0,67 6,696 6,618 591.627
06/08/2018 6,630 6,606 -0,39 6,732 6,580 828.142
03/08/2018 6,634 6,632 -0,15 6,730 6,550 823.675
02/08/2018 6,620 6,642 -0,06 6,674 6,568 980.522
01/08/2018 6,726 6,646 -1,34 6,794 6,624 940.212
31/07/2018 6,800 6,736 -0,97 6,828 6,730 1.079.046
30/07/2018 6,728 6,802 0,32 6,832 6,714 923.110
27/07/2018 6,670 6,780 1,80 6,834 6,656 1.693.454
26/07/2018 6,900 6,660 -2,35 7,050 6,602 2.081.137
25/07/2018 6,884 6,820 0,62 6,934 6,770 1.104.993
24/07/2018 6,996 6,778 -0,59 7,072 6,778 1.175.495
23/07/2018 6,890 6,818 -1,25 6,900 6,814 646.506
20/07/2018 6,826 6,904 1,44 6,932 6,782 751.885
19/07/2018 6,828 6,806 -0,56 6,860 6,768 607.689
18/07/2018 6,900 6,844 -0,26 6,900 6,766 651.597
17/07/2018 6,864 6,862 0,18 6,972 6,772 936.633
16/07/2018 6,860 6,850 0,29 6,914 6,822 481.391
13/07/2018 6,838 6,830 0,03 6,876 6,780 933.391
12/07/2018 6,954 6,828 0,29 6,954 6,720 1.321.580
11/07/2018 7,116 6,808 -4,68 7,154 6,750 1.574.526
10/07/2018 7,010 7,142 2,32 7,142 6,994 1.042.491
09/07/2018 7,344 6,980 -4,75 7,344 6,940 1.759.591
06/07/2018 7,336 7,328 0,16 7,404 7,290 838.149
05/07/2018 7,278 7,316 1,22 7,338 7,210 573.110
04/07/2018 7,142 7,228 1,15 7,292 7,142 479.657
03/07/2018 7,104 7,146 0,90 7,174 7,050 616.493
02/07/2018 7,176 7,082 -1,94 7,184 7,054 949.262
29/06/2018 7,682 7,222 -6,72 7,682 7,174 2.241.867
28/06/2018 7,850 7,742 -1,53 7,950 7,696 721.887
27/06/2018 7,784 7,862 0,98 7,904 7,722 782.742
26/06/2018 7,862 7,786 -0,26 7,862 7,728 746.174
25/06/2018 7,800 7,806 -0,31 7,864 7,768 483.125
22/06/2018 7,826 7,830 0,51 7,886 7,802 644.195
21/06/2018 7,760 7,790 0,65 7,804 7,698 569.733
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

Mas noticias

publicidad
publicidad