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
20/09/2019
6.20
6.28
6.15
6.16
3,189,445
6.18
0
19/09/2019
5.96
6.05
5.96
5.98
594,239
6.00
0
18/09/2019
5.98
6.05
5.95
5.99
668,957
6.00
0
17/09/2019
6.05
6.10
5.94
6.00
841,753
6.01
0
16/09/2019
6.09
6.11
6.04
6.06
634,398
6.07
0
13/09/2019
6.16
6.20
6.10
6.14
705,038
6.15
0
12/09/2019
6.23
6.23
6.10
6.16
769,872
6.16
0
11/09/2019
6.19
6.23
6.16
6.19
696,513
6.19
0
10/09/2019
6.26
6.28
6.08
6.12
1,205,554
6.16
0
09/09/2019
6.19
6.25
6.19
6.24
1,013,305
6.22
0
06/09/2019
6.19
6.20
6.14
6.19
1,021,781
6.17
0
05/09/2019
6.10
6.30
6.06
6.17
2,378,087
6.16
0
04/09/2019
5.98
6.13
5.97
6.00
959,615
6.04
0
03/09/2019
5.97
5.97
5.80
5.90
650,744
5.89
0
02/09/2019
5.80
5.97
5.77
5.97
1,102,824
5.90
0
30/08/2019
5.92
5.92
5.69
5.76
811,325
5.77
0
29/08/2019
5.96
6.04
5.81
5.85
625,135
5.85
0
28/08/2019
5.90
5.96
5.77
5.85
592,650
5.84
0
27/08/2019
6.06
6.07
5.98
5.98
815,557
6.01
0
26/08/2019
5.95
6.02
5.87
6.00
929,720
6.00
0
23/08/2019
6.02
6.07
5.97
6.02
1,472,948
6.03
0
22/08/2019
5.90
6.05
5.88
6.01
3,421,581
5.97
0
21/08/2019
5.49
5.80
5.45
5.80
1,615,742
5.70
0
20/08/2019
5.66
5.70
5.46
5.48
1,046,662
5.57
0
19/08/2019
5.61
5.68
5.56
5.65
819,551
5.63
0
16/08/2019
5.24
5.58
5.24
5.53
2,079,615
5.50
0
15/08/2019
5.32
5.40
5.20
5.25
1,533,831
5.26
0
14/08/2019
5.23
5.29
5.13
5.29
1,037,700
5.23
0
13/08/2019
5.15
5.25
5.09
5.24
926,094
5.19
0
12/08/2019
5.24
5.24
5.15
5.15
537,789
5.18
0
09/08/2019
5.35
5.35
5.17
5.21
769,477
5.22
0
08/08/2019
5.36
5.40
5.29
5.32
1,063,208
5.33
0
07/08/2019
5.20
5.37
5.19
5.32
992,632
5.29
0
06/08/2019
5.18
5.29
5.18
5.21
947,780
5.23
0
05/08/2019
5.28
5.31
5.20
5.20
1,128,012
5.24
0
02/08/2019
5.20
5.30
5.15
5.29
1,418,061
5.24
0
01/08/2019
5.29
5.35
5.18
5.27
1,366,868
5.26
0
31/07/2019
5.33
5.53
5.29
5.32
1,394,909
5.36
0
30/07/2019
5.52
5.52
5.33
5.35
1,385,541
5.39
0
29/07/2019
5.58
5.58
5.47
5.52
1,356,724
5.51
0
26/07/2019
5.62
5.78
5.54
5.58
1,604,294
5.61
0
25/07/2019
5.75
6.05
5.65
5.65
2,106,116
5.77
0
24/07/2019
5.65
5.70
5.55
5.68
1,440,276
5.64
0
23/07/2019
5.80
5.80
5.61
5.65
1,359,359
5.68
0
22/07/2019
5.74
5.77
5.66
5.76
596,914
5.74
0
19/07/2019
5.85
5.87
5.71
5.74
1,163,235
5.77
0
18/07/2019
5.99
5.99
5.77
5.81
1,345,980
5.86
0
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

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.
 
22 September 2019 20:19:54
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-22 21:19:54 - 2019-09-22 20:19:54 - 1000 - Website: OKAY