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
17/07/2019
5.97
6.03
5.93
5.99
2,942,031
5.99
0
16/07/2019
6.09
6.09
5.93
6.00
726,869
5.98
0
15/07/2019
6.12
6.14
6.01
6.01
805,376
6.04
0
12/07/2019
6.05
6.13
6.03
6.12
714,109
6.10
0
11/07/2019
6.11
6.18
6.02
6.05
974,366
6.06
0
10/07/2019
6.24
6.27
6.12
6.14
843,419
6.16
0
09/07/2019
6.31
6.36
6.23
6.23
913,688
6.26
0
08/07/2019
6.42
6.54
6.34
6.34
995,953
6.39
0
05/07/2019
6.58
6.60
6.44
6.47
460,709
6.50
0
04/07/2019
6.52
6.58
6.52
6.56
284,098
6.55
0
03/07/2019
6.38
6.50
6.34
6.50
1,246,041
6.50
0
02/07/2019
6.48
6.48
6.27
6.35
885,673
6.34
0
01/07/2019
6.43
6.49
6.42
6.45
653,466
6.45
0
28/06/2019
6.42
6.45
6.34
6.39
431,904
6.40
0
27/06/2019
6.46
6.47
6.31
6.40
3,371,448
6.40
0
26/06/2019
6.54
6.54
6.37
6.41
483,015
6.43
0
25/06/2019
6.55
6.56
6.46
6.51
569,763
6.51
0
24/06/2019
6.59
6.73
6.51
6.56
943,514
6.58
0
21/06/2019
6.72
6.84
6.61
6.62
1,407,227
6.67
0
20/06/2019
6.69
6.84
6.67
6.77
1,177,255
6.78
0
19/06/2019
6.65
6.80
6.65
6.73
942,510
6.75
0
18/06/2019
6.82
6.82
6.69
6.70
2,456,107
6.73
0
17/06/2019
6.78
6.87
6.78
6.83
611,213
6.82
0
14/06/2019
6.78
6.82
6.72
6.78
514,993
6.77
0
13/06/2019
6.56
6.88
6.56
6.84
2,510,310
6.81
0
12/06/2019
6.45
6.65
6.45
6.60
1,810,884
6.61
0
11/06/2019
6.48
6.66
6.48
6.54
1,480,645
6.54
0
10/06/2019
6.59
6.67
6.44
6.54
3,630,375
6.56
0
07/06/2019
6.50
6.98
6.50
6.91
866,185
6.75
0
06/06/2019
6.43
6.44
6.33
6.36
649,001
6.36
0
05/06/2019
6.36
6.42
6.36
6.39
1,611,088
6.39
0
04/06/2019
6.22
6.43
6.20
6.37
940,370
6.37
0
03/06/2019
6.35
6.41
6.23
6.29
898,481
6.28
0
31/05/2019
6.49
6.52
6.43
6.44
907,024
6.46
0
30/05/2019
6.44
6.56
6.44
6.55
513,028
6.53
0
29/05/2019
6.41
6.45
6.37
6.41
1,231,116
6.41
0
28/05/2019
6.48
6.51
6.40
6.44
996,606
6.45
0
27/05/2019
6.49
6.55
6.46
6.46
316,294
6.50
0
24/05/2019
6.54
6.59
6.45
6.45
2,647,557
6.49
0
23/05/2019
6.73
6.76
6.52
6.52
1,237,663
6.58
0
22/05/2019
6.71
6.82
6.71
6.74
499,369
6.76
0
21/05/2019
6.85
6.85
6.70
6.70
833,744
6.70
0
20/05/2019
6.88
6.92
6.80
6.84
613,164
6.85
0
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

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.
 
18 July 2019 06:23:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB5 - 2019-07-18 07:23:30 - 2019-07-18 06:23:30 - 1000 - Website: OKAY