Bolsas y Mercados Españoles
Company
search
MEDIASET ESPAÑA COMUNICACION, S.A.
AddressCR DE FUENCARRAL A ALCOBENDAS 4, 28049 MADRID 
Listed Capital163,717,608.00 Euros



Name Market Ticker ISIN
MEDIASET ESPAÑA COMUNICACION Continuous Market TL5 ES0152503035


 
Date & TimePriceVolumeTrading
Venue
Publication
Date & Time
Operation
Code
Flags
08/04/2020 13:27:273.3460370XMAD08/04/2020 13:27:27140001450"ALGO"
08/04/2020 13:27:273.346056XMAD08/04/2020 13:27:27140001451"ALGO"
08/04/2020 13:26:443.3360300XMAD08/04/2020 13:26:44140001449"ALGO"
08/04/2020 13:26:443.3340360XMAD08/04/2020 13:26:44140001447"ALGO"
08/04/2020 13:26:443.3340401XMAD08/04/2020 13:26:44140001448"ALGO"
08/04/2020 13:26:273.3280668XMAD08/04/2020 13:26:27140001442"ALGO"
08/04/2020 13:26:273.3240320XMAD08/04/2020 13:26:27140001440 
08/04/2020 13:26:273.3240317XMAD08/04/2020 13:26:27140001441"ALGO"
08/04/2020 13:26:233.3260308XMAD08/04/2020 13:26:23140001439 
08/04/2020 13:26:233.3260570XMAD08/04/2020 13:26:23140001438 
08/04/2020 13:26:233.3260150XMAD08/04/2020 13:26:23140001437"ALGO"
08/04/2020 13:26:233.3260696XMAD08/04/2020 13:26:23140001418 
08/04/2020 13:26:233.326060XMAD08/04/2020 13:26:23140001419 
08/04/2020 13:26:233.3260338XMAD08/04/2020 13:26:23140001420 
08/04/2020 13:26:233.3280906XMAD08/04/2020 13:26:23140001421"ALGO"
08/04/2020 13:26:233.3300977XMAD08/04/2020 13:26:23140001422"ALGO"
08/04/2020 13:26:233.3300890XMAD08/04/2020 13:26:23140001423"ALGO"
08/04/2020 13:26:233.3300918XMAD08/04/2020 13:26:23140001424 
08/04/2020 13:26:233.3320140XMAD08/04/2020 13:26:23140001425"ALGO"
08/04/2020 13:26:233.3340915XMAD08/04/2020 13:26:23140001426"ALGO"
08/04/2020 13:26:233.3360698XMAD08/04/2020 13:26:23140001427 
08/04/2020 13:26:233.3360932XMAD08/04/2020 13:26:23140001428"ALGO"
08/04/2020 13:26:233.3380906XMAD08/04/2020 13:26:23140001429"ALGO"
08/04/2020 13:26:233.3400570XMAD08/04/2020 13:26:23140001430"ALGO"
08/04/2020 13:26:233.34001,000XMAD08/04/2020 13:26:23140001431 
08/04/2020 13:26:233.3420150XMAD08/04/2020 13:26:23140001432"ALGO"
08/04/2020 13:26:233.34601,784XMAD08/04/2020 13:26:23140001433"ALGO"
08/04/2020 13:26:233.348015,083XMAD08/04/2020 13:26:23140001434"ALGO"
08/04/2020 13:26:233.35401,000XMAD08/04/2020 13:26:23140001435 
08/04/2020 13:26:233.35801,640XMAD08/04/2020 13:26:23140001436"ALGO"
08/04/2020 13:26:143.3260548XMAD08/04/2020 13:26:14140001408 
08/04/2020 13:26:143.326077XMAD08/04/2020 13:26:14140001409 
08/04/2020 13:21:403.322083XMAD08/04/2020 13:21:40140001401"ALGO"
08/04/2020 13:21:403.320076XMAD08/04/2020 13:21:40140001400"ALGO"
08/04/2020 13:20:463.3220151XMAD08/04/2020 13:20:46140001397 
08/04/2020 13:19:533.3080442XMAD08/04/2020 13:19:53140001396 
08/04/2020 13:19:483.3200160XMAD08/04/2020 13:19:48140001390"ALGO"
08/04/2020 13:19:483.3140300XMAD08/04/2020 13:19:48140001388"ALGO"
08/04/2020 13:19:483.3140943XMAD08/04/2020 13:19:48140001389"ALGO"
08/04/2020 13:19:483.3120800XMAD08/04/2020 13:19:48140001387 
08/04/2020 13:19:483.3100543XMAD08/04/2020 13:19:48140001386"ALGO"
08/04/2020 13:19:483.3100543XMAD08/04/2020 13:19:48140001384 
08/04/2020 13:19:483.31001,457XMAD08/04/2020 13:19:48140001385"ALGO"
08/04/2020 13:19:483.31003,057XMAD08/04/2020 13:19:48140001383"ALGO"
08/04/2020 13:19:483.3080134XMAD08/04/2020 13:19:48140001382"ALGO"
08/04/2020 13:19:213.3080140XMAD08/04/2020 13:19:21140001381"ALGO"
08/04/2020 13:19:213.3060181XMAD08/04/2020 13:19:21140001378"ALGO"
08/04/2020 13:19:213.306054XMAD08/04/2020 13:19:21140001379"ALGO"
08/04/2020 13:19:213.306071XMAD08/04/2020 13:19:21140001380"ALGO"
08/04/2020 13:15:213.3000585XMAD08/04/2020 13:15:21140001377"ALGO"
08/04/2020 13:15:213.3040328XMAD08/04/2020 13:15:21140001376"ALGO"
08/04/2020 13:15:133.3020816XMAD08/04/2020 13:15:13140001373 
08/04/2020 13:15:133.302060XMAD08/04/2020 13:15:13140001374 
08/04/2020 13:15:133.3040374XMAD08/04/2020 13:15:13140001375 
08/04/2020 13:15:113.2980179XMAD08/04/2020 13:15:11140001372"ALGO"
08/04/2020 13:13:513.29801,145XMAD08/04/2020 13:13:51140001371"ALGO"
08/04/2020 13:13:303.3000142XMAD08/04/2020 13:13:30140001367"ALGO"
08/04/2020 13:13:303.30007XMAD08/04/2020 13:13:30140001368"ALGO"
08/04/2020 13:13:303.3000300XMAD08/04/2020 13:13:30140001369"ALGO"
08/04/2020 13:13:303.3000232XMAD08/04/2020 13:13:30140001370"ALGO"
08/04/2020 13:13:283.2960140XMAD08/04/2020 13:13:28140001365"ALGO"
08/04/2020 13:13:283.296076XMAD08/04/2020 13:13:28140001366 
08/04/2020 13:11:293.2860402XMAD08/04/2020 13:11:29140001355 
08/04/2020 13:11:293.2860959XMAD08/04/2020 13:11:29140001356"ALGO"
08/04/2020 13:11:293.2860539XMAD08/04/2020 13:11:29140001357"ALGO"
08/04/2020 13:10:503.2900485XMAD08/04/2020 13:10:50140001350 
08/04/2020 13:08:263.2960724XMAD08/04/2020 13:08:26140001348"ALGO"
08/04/2020 13:08:263.294076XMAD08/04/2020 13:08:26140001347"ALGO"
08/04/2020 13:05:113.294065XMAD08/04/2020 13:05:11140001342 
08/04/2020 13:05:113.29401,700XMAD08/04/2020 13:05:11140001343 
08/04/2020 13:05:113.2940364XMAD08/04/2020 13:05:11140001344 
08/04/2020 13:05:113.29602,851XMAD08/04/2020 13:05:11140001345 
08/04/2020 13:05:113.296020XMAD08/04/2020 13:05:11140001346 
08/04/2020 13:00:483.2840367XMAD08/04/2020 13:00:48140001333"ALGO"
08/04/2020 13:00:273.2920517XMAD08/04/2020 13:00:27140001329 
08/04/2020 13:00:273.292063XMAD08/04/2020 13:00:27140001330 
08/04/2020 13:00:273.2920185XMAD08/04/2020 13:00:27140001331"ALGO"
08/04/2020 13:00:273.2960149XMAD08/04/2020 13:00:27140001332 
08/04/2020 12:56:483.2860244XMAD08/04/2020 12:56:48140001300"ALGO"
08/04/2020 12:56:483.286084XMAD08/04/2020 12:56:48140001301"ALGO"
08/04/2020 12:56:483.2860474XMAD08/04/2020 12:56:48140001299"ALGO"
08/04/2020 12:56:483.286066XMAD08/04/2020 12:56:48140001298"ALGO"
08/04/2020 12:56:483.2860537XMAD08/04/2020 12:56:48140001297"ALGO"
08/04/2020 12:49:163.2820538XMAD08/04/2020 12:49:16140001253"ALGO"
08/04/2020 12:49:163.284016XMAD08/04/2020 12:49:16140001251"ALGO"
08/04/2020 12:49:163.2840448XMAD08/04/2020 12:49:16140001252 
08/04/2020 12:49:163.284094XMAD08/04/2020 12:49:16140001249 
08/04/2020 12:49:163.2840583XMAD08/04/2020 12:49:16140001250"ALGO"
08/04/2020 12:49:043.2840768XMAD08/04/2020 12:49:04140001247 
08/04/2020 12:49:043.2840201XMAD08/04/2020 12:49:04140001243 
08/04/2020 12:49:043.2840352XMAD08/04/2020 12:49:04140001244 
08/04/2020 12:49:043.28402,000XMAD08/04/2020 12:49:04140001245"ALGO"
08/04/2020 12:49:043.2840685XMAD08/04/2020 12:49:04140001246"ALGO"
08/04/2020 12:47:453.268060XMAD08/04/2020 12:47:45140001242 
08/04/2020 12:42:583.2800171XMAD08/04/2020 12:42:58140001224 
08/04/2020 12:42:583.280056XMAD08/04/2020 12:42:58140001225 
08/04/2020 12:42:583.2840778XMAD08/04/2020 12:42:58140001226"ALGO"
08/04/2020 12:42:583.2840335XMAD08/04/2020 12:42:58140001227 
08/04/2020 12:42:583.2840560XMAD08/04/2020 12:42:58140001228 
08/04/2020 12:42:143.2800211XMAD08/04/2020 12:42:14140001208 
The prices of these securities are expressed in euros.

Information is available for present session. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2020