23 de Mayo, 23:35 pm

Finanzas.com

Cotizaciones

MEDIASET (TL5)MEDIASET (TL5)

-0,01-0,25 %
3,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 3,600 3,563 -0,06 3,630 3,541 1.967.053
21/05/2012 3,448 3,565 2,74 3,579 3,420 1.686.728
18/05/2012 3,319 3,470 2,39 3,480 3,301 2.063.699
17/05/2012 3,396 3,389 -0,53 3,420 3,276 1.326.683
16/05/2012 3,420 3,407 -1,36 3,472 3,337 2.187.943
15/05/2012 3,610 3,454 -4,19 3,620 3,397 2.992.944
14/05/2012 3,516 3,605 1,52 3,643 3,465 2.903.594
11/05/2012 3,461 3,551 1,89 3,560 3,433 2.391.103
10/05/2012 3,345 3,485 5,57 3,490 3,280 2.351.331
09/05/2012 3,330 3,301 -1,14 3,359 3,230 2.623.796
08/05/2012 3,433 3,339 -3,72 3,500 3,315 1.590.195
07/05/2012 3,350 3,468 2,15 3,512 3,300 1.697.339
04/05/2012 3,470 3,395 -2,47 3,537 3,383 1.763.664
03/05/2012 3,442 3,481 0,87 3,580 3,355 3.114.590
02/05/2012 3,464 3,451 0,64 3,531 3,350 4.373.429
30/04/2012 3,600 3,429 -4,30 3,645 3,429 2.972.275
27/04/2012 3,430 3,583 3,86 3,608 3,380 2.849.511
26/04/2012 3,570 3,450 -4,09 3,597 3,433 2.644.752
25/04/2012 3,474 3,597 3,33 3,613 3,474 1.874.805
24/04/2012 3,460 3,481 0,78 3,520 3,429 2.511.928
23/04/2012 3,574 3,454 -3,95 3,574 3,420 1.670.606
20/04/2012 3,571 3,596 1,35 3,616 3,510 2.828.805
19/04/2012 3,733 3,548 -4,39 3,742 3,490 5.110.288
18/04/2012 3,800 3,711 -1,88 3,846 3,700 2.606.328
17/04/2012 3,618 3,782 -0,36 3,806 3,599 2.883.058
16/04/2012 3,845 3,796 -1,65 3,932 3,750 3.856.486
13/04/2012 4,004 3,859 -3,31 4,033 3,811 3.763.216
12/04/2012 3,948 3,992 1,45 4,009 3,861 2.711.354
11/04/2012 3,908 3,935 0,69 3,965 3,880 2.297.261
10/04/2012 3,869 3,908 -0,52 3,941 3,869 2.223.411
05/04/2012 3,968 3,928 -0,88 4,023 3,869 1.878.632
04/04/2012 4,012 3,963 -2,10 4,026 3,956 2.505.677
03/04/2012 4,173 4,047 -2,89 4,234 4,047 2.693.626
02/04/2012 4,157 4,168 0,47 4,196 4,066 1.406.028
30/03/2012 4,091 4,149 1,87 4,184 4,060 2.610.304
29/03/2012 4,074 4,073 -0,68 4,145 4,033 2.552.388
28/03/2012 4,236 4,101 -4,24 4,246 4,029 4.058.018
27/03/2012 4,465 4,282 -3,67 4,497 4,259 1.751.584
26/03/2012 4,342 4,445 3,18 4,462 4,225 1.699.712
23/03/2012 4,346 4,308 -1,09 4,380 4,204 2.456.296
22/03/2012 4,434 4,355 -2,30 4,443 4,320 1.491.065
21/03/2012 4,543 4,458 -1,16 4,582 4,401 1.395.605
20/03/2012 4,544 4,510 -0,79 4,556 4,438 1.914.206
19/03/2012 4,419 4,545 2,37 4,569 4,419 2.542.962
16/03/2012 4,496 4,440 -1,07 4,501 4,409 3.531.840
15/03/2012 4,419 4,488 1,35 4,494 4,396 2.328.392
14/03/2012 4,401 4,429 1,41 4,525 4,400 2.709.362
13/03/2012 4,272 4,367 3,59 4,393 4,220 1.443.551
12/03/2012 4,332 4,215 -2,50 4,336 4,197 2.289.658
09/03/2012 4,313 4,323 1,38 4,372 4,245 3.134.648
08/03/2012 4,210 4,265 1,68 4,274 4,187 2.360.745
07/03/2012 4,245 4,194 -1,54 4,312 4,141 4.398.028
06/03/2012 4,429 4,260 -4,54 4,433 4,252 4.250.529
05/03/2012 4,508 4,462 -0,99 4,558 4,438 2.019.486
02/03/2012 4,414 4,507 2,66 4,538 4,388 3.092.984
01/03/2012 4,332 4,390 1,49 4,400 4,255 1.688.132
29/02/2012 4,453 4,325 -2,88 4,506 4,299 3.815.885
28/02/2012 4,306 4,454 3,50 4,515 4,306 5.133.848
27/02/2012 4,245 4,303 0,22 4,322 4,210 3.029.749
24/02/2012 4,179 4,294 3,01 4,308 4,124 2.781.721
23/02/2012 4,147 4,168 -0,78 4,294 3,956 9.486.609
22/02/2012 4,322 4,201 -3,12 4,325 4,197 1.505.372
21/02/2012 4,361 4,336 -0,44 4,390 4,268 1.293.607
20/02/2012 4,231 4,355 3,96 4,361 4,214 1.796.681
17/02/2012 4,292 4,189 -1,25 4,321 4,164 2.647.381
16/02/2012 4,127 4,242 2,35 4,253 4,052 3.816.677
15/02/2012 4,249 4,145 -2,59 4,277 4,132 2.529.144
14/02/2012 4,409 4,255 -3,50 4,414 4,245 3.630.877
13/02/2012 4,535 4,409 -1,93 4,546 4,371 3.161.175
10/02/2012 4,564 4,496 -2,10 4,593 4,430 4.187.019
09/02/2012 4,699 4,593 -1,86 4,728 4,564 2.193.472
08/02/2012 4,715 4,679 -0,70 4,803 4,670 1.855.479
07/02/2012 4,783 4,712 -1,15 4,848 4,665 2.612.292
06/02/2012 4,681 4,767 1,33 4,788 4,588 2.831.845
03/02/2012 4,458 4,705 5,54 4,705 4,431 3.921.312
02/02/2012 4,359 4,458 3,13 4,491 4,325 2.266.523
01/02/2012 4,331 4,322 0,29 4,383 4,301 2.185.234
31/01/2012 4,272 4,310 2,10 4,333 4,230 1.532.804
30/01/2012 4,239 4,221 -1,57 4,279 4,179 2.473.968
27/01/2012 4,256 4,289 0,57 4,342 4,240 1.094.975
26/01/2012 4,245 4,265 0,68 4,334 4,217 1.490.526
25/01/2012 4,340 4,236 -2,14 4,361 4,188 1.385.795
24/01/2012 4,414 4,328 -2,05 4,455 4,216 1.287.632
23/01/2012 4,338 4,419 1,44 4,438 4,323 933.066
20/01/2012 4,429 4,356 -1,59 4,430 4,332 1.464.805
19/01/2012 4,321 4,427 2,27 4,427 4,298 1.458.291
18/01/2012 4,287 4,328 1,63 4,337 4,228 1.304.933
17/01/2012 4,358 4,259 -1,36 4,366 4,237 1.519.927
16/01/2012 4,168 4,318 2,64 4,323 4,086 1.406.544
13/01/2012 4,195 4,207 0,72 4,308 4,158 1.759.803
12/01/2012 4,052 4,177 3,76 4,211 4,052 2.425.813
11/01/2012 3,940 4,025 1,63 4,047 3,940 1.504.055
10/01/2012 3,914 3,961 2,62 3,993 3,898 1.344.769
09/01/2012 3,965 3,859 -2,51 4,010 3,841 2.351.849
06/01/2012 4,070 3,959 -2,61 4,136 3,945 2.136.915
05/01/2012 4,349 4,065 -6,69 4,385 4,001 3.242.704
04/01/2012 4,437 4,356 -2,27 4,465 4,333 2.044.748
03/01/2012 4,527 4,458 -0,75 4,534 4,334 3.524.066
02/01/2012 4,278 4,491 5,55 4,491 4,262 859.596
30/12/2011 4,262 4,255 0,16 4,294 4,182 860.028
29/12/2011 4,245 4,248 0,11 4,265 4,168 824.477
28/12/2011 4,301 4,243 -1,85 4,380 4,209 1.266.219
27/12/2011 4,380 4,323 -0,15 4,380 4,294 438.504
23/12/2011 4,338 4,330 1,01 4,368 4,294 1.597.623
22/12/2011 4,178 4,287 3,30 4,294 4,178 1.152.338
21/12/2011 4,313 4,150 -2,56 4,342 4,139 1.490.743
20/12/2011 4,065 4,259 4,72 4,280 4,043 1.414.844
19/12/2011 4,019 4,067 0,36 4,187 4,019 1.299.792
16/12/2011 4,098 4,052 -0,10 4,165 4,014 1.997.795
15/12/2011 4,101 4,056 -0,38 4,158 4,047 2.135.993
14/12/2011 4,105 4,072 -1,47 4,224 4,064 2.219.752
13/12/2011 4,100 4,132 0,78 4,187 4,016 2.124.702
12/12/2011 4,229 4,101 -3,39 4,275 4,090 2.082.642
09/12/2011 4,129 4,244 2,18 4,318 4,102 2.447.569
08/12/2011 4,418 4,154 -5,38 4,442 4,110 3.673.250
07/12/2011 4,365 4,390 1,15 4,499 4,245 4.425.134
06/12/2011 4,376 4,340 -2,17 4,407 4,101 1.643.649
05/12/2011 4,422 4,436 1,84 4,511 4,401 2.780.126
02/12/2011 4,226 4,356 4,56 4,458 4,207 2.482.487
01/12/2011 4,226 4,166 -1,39 4,279 4,082 2.618.792
30/11/2011 3,732 4,225 11,40 4,313 3,726 14.666.380
29/11/2011 3,834 3,793 -1,08 3,908 3,774 3.070.347
28/11/2011 3,690 3,834 4,03 3,850 3,690 2.644.275
25/11/2011 3,647 3,686 1,65 3,705 3,563 1.626.166
24/11/2011 3,631 3,626 -0,05 3,714 3,570 2.058.461
23/11/2011 3,734 3,628 -2,16 3,763 3,580 3.857.609
22/11/2011 3,911 3,708 -4,57 3,963 3,697 2.822.915
21/11/2011 4,023 3,885 -3,75 4,023 3,884 2.367.767
18/11/2011 3,869 4,037 3,92 4,052 3,869 4.159.646
17/11/2011 3,965 3,884 -2,04 4,086 3,877 4.014.051
16/11/2011 4,101 3,965 -4,11 4,156 3,965 5.284.895
15/11/2011 4,234 4,135 -2,83 4,249 4,105 1.898.220
14/11/2011 4,339 4,256 -0,50 4,371 4,193 1.717.824
11/11/2011 4,245 4,277 0,87 4,342 4,226 1.993.251
10/11/2011 4,149 4,240 0,00 4,417 4,143 2.069.515
09/11/2011 4,531 4,240 -4,87 4,531 4,215 2.405.809
08/11/2011 4,588 4,458 -2,74 4,674 4,425 1.833.261
07/11/2011 4,423 4,583 3,24 4,596 4,307 2.494.558
04/11/2011 4,467 4,439 0,00 4,553 4,326 2.252.384
03/11/2011 4,226 4,439 2,68 4,515 4,197 4.040.283
02/11/2011 4,316 4,323 2,03 4,400 4,149 2.447.439
01/11/2011 4,506 4,238 -8,50 4,524 4,205 4.132.445
31/10/2011 4,771 4,631 -3,77 5,017 4,631 2.142.954
28/10/2011 4,932 4,813 -1,58 5,007 4,729 3.166.190
27/10/2011 4,678 4,890 8,52 4,969 4,631 5.173.240
26/10/2011 4,377 4,506 2,64 4,554 4,248 2.766.406
25/10/2011 4,339 4,390 1,25 4,491 4,305 3.098.345
24/10/2011 4,277 4,336 2,58 4,360 4,175 1.941.072
21/10/2011 4,134 4,227 2,67 4,265 4,134 2.867.635
20/10/2011 4,160 4,117 -2,40 4,220 4,090 2.229.630
19/10/2011 4,286 4,218 -0,64 4,326 4,211 2.269.888
18/10/2011 4,299 4,245 -4,60 4,343 4,144 4.959.909
17/10/2011 4,679 4,450 -4,39 4,776 4,429 1.734.692
14/10/2011 4,566 4,654 1,95 4,740 4,538 1.561.505
13/10/2011 4,693 4,566 -2,80 4,789 4,530 2.157.497
12/10/2011 4,406 4,697 6,33 4,699 4,382 2.300.797
11/10/2011 4,486 4,417 -1,48 4,526 4,353 1.753.061
10/10/2011 4,554 4,484 0,98 4,571 4,398 1.445.083
07/10/2011 4,322 4,440 2,98 4,486 4,261 2.856.557
06/10/2011 4,016 4,312 7,82 4,313 4,016 3.347.744
05/10/2011 4,002 3,999 2,63 4,033 3,898 2.216.325
04/10/2011 3,956 3,897 -2,72 3,985 3,859 3.093.469
03/10/2011 4,009 4,006 -3,22 4,087 3,986 1.521.499
30/09/2011 4,178 4,139 -0,67 4,185 4,073 2.097.770
29/09/2011 4,052 4,167 1,96 4,211 4,031 2.463.180
28/09/2011 4,091 4,087 -1,37 4,177 4,006 3.497.210
27/09/2011 4,066 4,144 4,76 4,167 3,975 3.299.922
26/09/2011 3,811 3,956 1,84 4,042 3,785 2.294.307
23/09/2011 3,907 3,884 0,40 3,951 3,716 2.320.380
22/09/2011 3,916 3,869 -3,68 3,946 3,812 3.167.425
21/09/2011 4,300 4,017 -6,11 4,309 4,006 3.700.140
20/09/2011 4,204 4,278 0,70 4,317 4,204 1.826.230
19/09/2011 4,312 4,248 -3,42 4,380 4,210 1.346.102
16/09/2011 4,485 4,399 -1,00 4,508 4,312 2.408.156
15/09/2011 4,347 4,443 2,74 4,567 4,303 2.014.275
14/09/2011 3,965 4,324 7,05 4,360 3,935 3.136.067
13/09/2011 3,994 4,040 3,13 4,052 3,827 2.854.025
12/09/2011 4,066 3,917 -6,39 4,071 3,917 2.547.827
09/09/2011 4,371 4,184 -5,90 4,435 4,162 2.021.377
08/09/2011 4,456 4,447 0,24 4,543 4,376 1.196.955
07/09/2011 4,364 4,436 4,38 4,438 4,314 1.705.871
06/09/2011 4,379 4,250 -3,31 4,427 4,214 1.895.463
05/09/2011 4,582 4,396 -6,22 4,593 4,354 2.555.341
02/09/2011 4,766 4,687 -2,82 4,795 4,645 1.531.001
01/09/2011 4,863 4,823 -0,89 4,897 4,721 2.185.811
31/08/2011 4,773 4,867 2,94 4,913 4,722 2.771.935
30/08/2011 4,774 4,728 0,12 4,790 4,679 1.408.518
29/08/2011 4,612 4,722 4,26 4,791 4,560 1.651.769
26/08/2011 4,622 4,529 -1,45 4,622 4,444 1.084.075
25/08/2011 4,628 4,595 -0,08 4,698 4,546 1.494.127
24/08/2011 4,642 4,599 -0,42 4,678 4,539 2.072.236
23/08/2011 4,708 4,619 -0,81 4,757 4,539 1.912.307
22/08/2011 4,641 4,656 -0,86 4,798 4,641 2.688.451
19/08/2011 4,618 4,697 2,08 4,760 4,419 3.633.608
18/08/2011 4,850 4,601 -6,40 4,872 4,536 2.473.024
17/08/2011 4,915 4,916 -0,29 4,993 4,844 1.831.752
16/08/2011 5,095 4,930 -3,24 5,097 4,843 2.277.234
15/08/2011 5,034 5,095 2,58 5,133 5,014 1.688.979
12/08/2011 4,747 4,967 4,61 4,991 4,558 2.257.780
11/08/2011 4,724 4,748 3,56 4,786 4,368 3.219.452
10/08/2011 5,028 4,585 -6,75 5,040 4,564 3.665.059
09/08/2011 4,984 4,917 -0,20 5,112 4,686 5.657.756
08/08/2011 5,210 4,926 -5,95 5,407 4,898 4.253.838
05/08/2011 5,123 5,238 -0,48 5,461 5,114 4.991.959
04/08/2011 5,827 5,263 -8,32 5,912 5,239 4.366.342
03/08/2011 5,609 5,741 -0,10 5,853 5,562 3.707.341
02/08/2011 5,953 5,747 -5,11 6,029 5,724 4.191.948
01/08/2011 6,324 6,056 -4,02 6,443 6,041 3.803.658
29/07/2011 6,049 6,310 3,43 6,339 5,935 4.197.102
28/07/2011 5,755 6,101 5,56 6,251 5,664 5.073.734
27/07/2011 5,620 5,779 1,73 5,811 5,609 2.750.362
26/07/2011 5,663 5,681 0,79 5,708 5,586 1.539.363
25/07/2011 5,913 5,637 -4,79 5,913 5,614 2.372.821
22/07/2011 5,885 5,920 1,37 6,024 5,848 2.361.715
21/07/2011 5,769 5,840 2,39 5,866 5,543 2.167.694
20/07/2011 5,557 5,704 3,83 5,779 5,548 1.744.734
19/07/2011 5,361 5,494 2,65 5,567 5,361 1.661.710
18/07/2011 5,528 5,352 -3,76 5,565 5,326 1.576.935
15/07/2011 5,461 5,561 1,39 5,677 5,442 2.286.359
14/07/2011 5,490 5,485 -1,23 5,587 5,461 968.077
13/07/2011 5,513 5,554 0,33 5,654 5,465 2.173.380
12/07/2011 5,476 5,535 -0,24 5,643 5,273 2.826.936
11/07/2011 5,664 5,549 -2,51 5,721 5,471 3.219.547
08/07/2011 5,702 5,692 0,19 5,796 5,598 4.984.044
07/07/2011 5,657 5,681 1,24 5,740 5,548 1.331.681
06/07/2011 5,798 5,611 -3,61 5,821 5,601 3.036.814
05/07/2011 5,885 5,822 -1,57 5,910 5,596 2.262.996
04/07/2011 6,003 5,914 -1,19 6,020 5,887 1.286.231
01/07/2011 5,837 5,986 3,56 5,997 5,787 4.912.299
30/06/2011 5,478 5,780 6,68 5,857 5,478 5.072.204
29/06/2011 5,296 5,418 2,99 5,442 5,260 2.051.885
28/06/2011 5,203 5,261 1,38 5,285 5,139 2.225.383
27/06/2011 5,210 5,190 -0,66 5,303 5,176 1.396.482
24/06/2011 5,355 5,225 -1,01 5,374 5,162 2.614.759
23/06/2011 5,477 5,278 -3,98 5,501 5,263 3.880.469
22/06/2011 5,505 5,497 -0,84 5,560 5,461 2.404.759
21/06/2011 5,447 5,543 1,07 5,548 5,416 3.016.345
20/06/2011 5,608 5,484 -2,67 5,608 5,443 2.200.282
17/06/2011 5,608 5,635 0,69 5,669 5,509 2.748.528
16/06/2011 5,548 5,596 0,68 5,620 5,453 2.651.991
15/06/2011 5,644 5,558 -1,66 5,660 5,557 2.402.843
14/06/2011 5,612 5,652 1,04 5,713 5,586 2.304.349
13/06/2011 5,596 5,594 -0,10 5,692 5,557 2.047.717
10/06/2011 5,857 5,600 -4,71 5,905 5,555 4.854.150
09/06/2011 5,947 5,877 -1,98 6,059 5,799 4.474.831
08/06/2011 5,873 5,995 1,74 6,030 5,839 4.013.279
07/06/2011 5,937 5,893 -1,04 6,001 5,877 2.535.083
06/06/2011 6,104 5,955 -2,48 6,129 5,895 2.312.194
03/06/2011 6,175 6,106 -1,11 6,218 6,041 4.345.955
02/06/2011 6,053 6,175 1,73 6,262 6,030 3.434.894
01/06/2011 6,078 6,070 0,40 6,206 6,030 2.494.034
31/05/2011 5,982 6,046 1,77 6,092 5,982 2.126.055
30/05/2011 5,982 5,940 -0,53 6,002 5,906 1.321.424
27/05/2011 6,059 5,972 -0,24 6,127 5,956 1.751.216
26/05/2011 5,963 5,987 1,17 6,106 5,923 4.000.336
25/05/2011 5,770 5,917 2,06 6,019 5,728 3.806.554

Mas noticias

publicidad