Mediaset Espana Comunicacion S.A.

E:TL5 
(MADRID) 
 

History: Mediaset Espana Comunicacion

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
6.92
6.93
6.84
6.91
597,386
6.89
0
16/05/2019
7.00
7.04
6.88
6.93
1,131,099
6.93
0
15/05/2019
6.95
7.01
6.91
7.00
1,014,810
6.98
0
14/05/2019
6.82
6.97
6.82
6.97
1,067,233
6.94
0
13/05/2019
6.93
6.93
6.77
6.82
1,087,076
6.81
0
10/05/2019
6.78
6.97
6.76
6.92
1,232,011
6.89
0
09/05/2019
6.76
6.85
6.63
6.78
1,019,156
6.74
0
08/05/2019
6.72
6.86
6.66
6.82
890,345
6.79
0
07/05/2019
6.80
6.87
6.71
6.75
4,218,986
6.75
0
06/05/2019
6.72
6.77
6.69
6.76
523,927
6.74
0
03/05/2019
6.92
7.00
6.85
6.85
3,121,305
6.90
0
02/05/2019
6.88
6.95
6.81
6.93
1,981,462
6.93
0
30/04/2019
6.83
6.94
6.82
6.90
1,671,509
6.90
0
29/04/2019
6.70
6.84
6.70
6.84
824,459
6.80
0
26/04/2019
6.70
6.79
6.66
6.70
1,132,604
6.71
0
25/04/2019
6.69
7.01
6.69
6.94
2,088,576
6.90
0
24/04/2019
6.78
6.84
6.65
6.70
1,027,811
6.70
0
23/04/2019
6.88
6.88
6.74
6.78
4,374,998
6.80
0
18/04/2019
6.67
6.81
6.63
6.80
2,344,206
6.80
0
17/04/2019
6.73
6.73
6.65
6.65
1,145,178
6.68
0
16/04/2019
6.74
6.74
6.67
6.67
1,070,600
6.70
0
15/04/2019
6.72
6.80
6.69
6.69
835,805
6.73
0
12/04/2019
6.74
6.75
6.58
6.66
3,495,988
6.67
0
11/04/2019
6.60
6.82
6.60
6.71
1,804,091
6.73
0
10/04/2019
6.50
6.58
6.45
6.56
1,086,809
6.53
0
09/04/2019
6.55
6.55
6.44
6.50
1,268,112
6.49
0
08/04/2019
6.70
6.70
6.54
6.55
1,032,684
6.58
0
05/04/2019
6.70
6.77
6.63
6.67
1,452,869
6.68
0
04/04/2019
6.84
6.84
6.69
6.69
1,167,850
6.73
0
03/04/2019
6.76
6.89
6.73
6.85
1,240,092
6.81
0
02/04/2019
6.71
6.75
6.63
6.67
808,782
6.68
0
01/04/2019
6.73
6.73
6.59
6.68
1,067,076
6.67
0
29/03/2019
6.69
6.80
6.58
6.66
1,319,860
6.68
0
28/03/2019
6.81
6.91
6.66
6.68
1,257,542
6.76
0
27/03/2019
6.60
6.89
6.58
6.87
1,653,663
6.77
0
26/03/2019
6.66
6.72
6.59
6.64
1,346,729
6.65
0
25/03/2019
6.60
6.68
6.48
6.64
1,190,966
6.61
0
22/03/2019
6.75
6.77
6.60
6.62
2,124,593
6.65
0
21/03/2019
6.95
6.95
6.67
6.71
1,219,795
6.76
0
20/03/2019
7.01
7.06
6.94
6.94
1,080,620
7.00
0
19/03/2019
6.80
7.12
6.80
7.02
1,885,862
7.02
0
18/03/2019
6.77
6.79
6.70
6.77
1,901,240
6.75
0
15/03/2019
6.79
6.81
6.71
6.74
3,425,888
6.75
0
14/03/2019
6.78
6.89
6.78
6.79
785,965
6.82
0
13/03/2019
6.71
6.78
6.71
6.77
1,466,769
6.76
0
12/03/2019
6.78
6.88
6.69
6.73
1,227,613
6.77
0
11/03/2019
6.66
6.76
6.61
6.73
2,911,064
6.71
0
08/03/2019
6.80
6.83
6.59
6.62
1,527,977
6.66
0
07/03/2019
7.09
7.09
6.81
6.81
2,404,395
6.88
0
06/03/2019
6.96
7.07
6.96
7.06
1,226,705
7.04
0
05/03/2019
7.03
7.15
6.92
6.98
1,861,915
7.01
0
04/03/2019
6.88
7.07
6.87
7.02
1,488,502
7.02
0
01/03/2019
6.68
6.87
6.68
6.84
3,004,642
6.78
0
28/02/2019
6.73
6.74
6.48
6.60
1,209,473
6.61
0
27/02/2019
6.54
6.65
6.43
6.58
1,156,333
6.58
0
26/02/2019
6.55
6.58
6.43
6.48
1,104,644
6.50
0
25/02/2019
6.63
6.64
6.54
6.58
2,496,657
6.59
0
22/02/2019
6.70
6.73
6.61
6.62
755,365
6.65
0
21/02/2019
6.63
6.69
6.51
6.65
865,793
6.62
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 May 2019 12:24:16
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB5 - 2019-05-20 13:24:16 - 2019-05-20 12:24:16 - 1000 - Website: OKAY