Indices de Mercados

MEDIASET ESPAÑA COMUNICA. PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
17/04/20148,031 0,1051,325%7,9708,0627,9301.260.579
16/04/20147,926 0,2252,922%7,7907,9577,7641.644.202
15/04/20147,701 -0,119-1,522%7,8027,9047,6511.834.024
14/04/20147,820 -0,151-1,894%7,9007,9697,7422.051.784
11/04/20147,971 -0,430-5,118%8,0608,0657,8014.239.605
10/04/20148,401 0,1431,732%8,2858,6558,0624.031.276
09/04/20148,258 0,0580,707%8,2138,2908,183881.794
08/04/20148,200 -0,228-2,705%8,4208,4488,0715.081.515
07/04/20148,428 -0,072-0,847%8,4308,4868,392987.197
04/04/20148,500 0,1661,992%8,3728,5008,3081.445.292
03/04/20148,334 0,0580,701%8,3238,4758,3101.342.227
02/04/20148,276 -0,094-1,123%8,3928,4148,2551.356.480
01/04/20148,370 -0,085-1,005%8,4828,5258,3511.542.264
31/03/20148,455 0,0911,088%8,4458,5298,3651.689.281
28/03/20148,364 -0,027-0,322%8,4178,4178,314986.491
27/03/20148,391 0,0200,239%8,3408,4648,318952.498
26/03/20148,371 0,1862,272%8,2058,3968,0861.028.998
25/03/20148,185 0,0210,257%8,1858,2418,105909.538
24/03/20148,164 -0,210-2,508%8,3548,3998,0432.255.869
21/03/20148,374 -0,044-0,523%8,5108,5508,3741.563.966
20/03/20148,418 -0,135-1,578%8,5068,5368,2881.274.046
19/03/20148,553 0,0210,246%8,5168,6328,421903.603
18/03/20148,532 -0,074-0,860%8,5718,6388,523925.657
17/03/20148,606 0,1161,366%8,4748,6508,457858.240
14/03/20148,490 -0,286-3,259%8,7058,7208,2871.792.142
13/03/20148,776 0,0020,023%8,7778,8798,7481.038.301
12/03/20148,774 -0,141-1,582%8,8708,9148,6801.465.115
11/03/20148,915 -0,172-1,893%9,0889,1118,8611.606.279
10/03/20149,087 0,0880,978%8,9999,1508,9531.711.723
07/03/20148,999 0,1842,087%8,8369,0418,8352.071.741
06/03/20148,815 0,1181,357%8,7008,8338,6921.454.145
05/03/20148,697 -0,008-0,092%8,6608,8258,6301.636.341
04/03/20148,705 0,2512,969%8,5538,7508,5001.137.709
03/03/20148,454 -0,222-2,559%8,5338,5768,2521.622.603
28/02/20148,676 0,0360,417%8,6288,7738,5511.965.464
27/02/20148,640 -0,239-2,692%8,8808,9398,6001.705.960
26/02/20148,879 -0,153-1,694%9,0209,0468,8341.197.258
25/02/20149,032 0,0420,467%8,9669,0958,9261.379.106
24/02/20148,990 0,1201,353%8,8369,0008,7801.238.814
21/02/20148,870 0,0130,147%8,9168,9198,750980.595
20/02/20148,857 0,0680,774%8,7068,8648,6421.187.442
19/02/20148,789 0,1301,501%8,8158,8468,6971.556.646
18/02/20148,659 -0,304-3,392%9,0199,0198,6401.905.331
17/02/20148,963 -0,034-0,378%9,0009,0808,931656.251
14/02/20148,997 0,0240,267%8,9609,1008,960664.191
13/02/20148,973 -0,003-0,033%8,9188,9998,781605.080
12/02/20148,976 -0,088-0,971%9,0709,1508,8851.241.710
11/02/20149,064 0,2022,279%8,9379,0648,8861.137.946
10/02/20148,862 -0,098-1,094%8,9749,0178,840706.654
07/02/20148,960 -0,002-0,022%8,9709,1998,9141.049.705
06/02/20148,962 0,3053,523%8,6909,0298,6601.416.824
05/02/20148,657 -0,142-1,614%8,7578,8638,590855.182
04/02/20148,799 -0,071-0,800%8,7708,8508,6711.508.396
03/02/20148,870 -0,277-3,028%9,1149,1738,8251.218.473
31/01/20149,147 -0,003-0,033%9,1869,3308,9211.748.504
30/01/20149,150 0,2532,844%8,9169,2008,8331.559.261
29/01/20148,897 -0,071-0,792%9,0509,1658,7281.296.862
28/01/20148,968 0,2042,328%8,8208,9808,7651.460.185
27/01/20148,764 0,0530,608%8,7728,8308,6621.565.262
24/01/20148,711 -0,212-2,376%8,9508,9978,6632.057.341
23/01/20148,923 -0,154-1,697%9,0779,1768,8361.465.735
22/01/20149,077 -0,196-2,114%9,3009,4009,0601.736.288
21/01/20149,273 0,0230,249%9,2619,3399,247998.050
20/01/20149,250 0,0410,445%9,2059,2659,161810.728
17/01/20149,209 0,0470,513%9,2009,2609,0971.083.628
16/01/20149,162 0,0100,109%9,1509,2009,0771.923.821
15/01/20149,152 0,1471,632%9,0209,1909,0202.292.996
14/01/20149,005 0,1051,180%8,8759,0138,7661.452.216
13/01/20148,900 -0,023-0,258%8,9509,0408,848890.296
10/01/20148,923 -0,008-0,090%8,9509,0208,8501.046.789
09/01/20148,931 -0,066-0,734%8,8009,0508,6061.934.077
08/01/20148,997 0,0890,999%8,9779,0868,9121.957.993
07/01/20148,908 0,3474,053%8,5949,0008,5052.038.559
06/01/20148,561 0,1331,578%8,3918,6728,3801.235.122
03/01/20148,428 0,1962,381%8,2308,4758,173934.889
02/01/20148,232 -0,157-1,871%8,3878,4498,2321.278.855
31/12/20138,389 0,0090,107%8,3708,4108,271400.891
30/12/20138,380 -0,071-0,840%8,4598,4648,3201.035.180
27/12/20138,451 0,0110,130%8,4868,4958,3201.060.250
24/12/20138,440 0,0981,175%8,3658,4408,297352.093
23/12/20138,342 0,0570,688%8,2808,3848,250806.171
20/12/20138,285 -0,170-2,011%8,4008,4298,2553.480.580
19/12/20138,455 0,1031,233%8,4608,7228,3891.960.478
18/12/20138,352 0,0780,943%8,3358,4608,258838.106
17/12/20138,274 -0,116-1,383%8,3528,3908,250520.176
16/12/20138,390 0,0700,841%8,2588,4408,227686.116
13/12/20138,320 0,1601,961%8,1868,3688,150768.444
12/12/20138,160 -0,111-1,342%8,2738,3278,150895.896
11/12/20138,271 0,0981,199%8,1898,3178,0761.334.889
10/12/20138,173 -0,057-0,693%8,3428,3778,085653.004
09/12/20138,230 0,1461,806%8,1008,2618,063877.921
06/12/20138,084 -0,061-0,749%8,1388,1977,951951.709
05/12/20138,145 -0,153-1,844%8,2988,3178,145740.843
04/12/20138,298 -0,006-0,072%8,3588,4238,213965.855
03/12/20138,304 -0,446-5,097%8,7648,7648,3041.375.528
02/12/20138,750 0,1151,332%8,6418,8148,477943.179
29/11/20138,635 0,0931,089%8,5508,6798,5401.633.131
28/11/20138,542 -0,064-0,744%8,6328,6798,499895.393
27/11/20138,606 0,1121,319%8,5578,6188,513451.885
26/11/20138,494 -0,183-2,109%8,6878,6888,3521.230.260