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
13/12/2019 15:36:555.6700500XMAD13/12/2019 15:36:55140002749 
13/12/2019 15:34:245.6760400XMAD13/12/2019 15:34:24140002724 
13/12/2019 15:34:055.6760814XMAD13/12/2019 15:34:05140002721"ALGO"
13/12/2019 15:34:055.6760706XMAD13/12/2019 15:34:05140002722 
13/12/2019 15:34:055.676080XMAD13/12/2019 15:34:05140002723"ALGO"
13/12/2019 15:34:055.6780747XMAD13/12/2019 15:34:05140002719"ALGO"
13/12/2019 15:34:055.6780177XMAD13/12/2019 15:34:05140002720"ALGO"
13/12/2019 15:34:055.680064XMAD13/12/2019 15:34:05140002718 
13/12/2019 15:31:455.68001XMAD13/12/2019 15:31:45140002714"ALGO"
13/12/2019 15:31:455.68001XMAD13/12/2019 15:31:45140002712"ALGO"
13/12/2019 15:31:455.6800841XMAD13/12/2019 15:31:45140002713"ALGO"
13/12/2019 15:31:455.6780643XMAD13/12/2019 15:31:45140002711"ALGO"
13/12/2019 15:31:455.6760658XMAD13/12/2019 15:31:45140002710"ALGO"
13/12/2019 15:30:345.6740193XMAD13/12/2019 15:30:34140002700 
13/12/2019 15:29:075.6740957XMAD13/12/2019 15:29:07140002686"ALGO"
13/12/2019 15:29:075.67402XMAD13/12/2019 15:29:07140002687"ALGO"
13/12/2019 15:29:075.6740248XMAD13/12/2019 15:29:07140002688"ALGO"
13/12/2019 15:29:035.6720397XMAD13/12/2019 15:29:03140002683"ALGO"
13/12/2019 15:29:035.67201,196XMAD13/12/2019 15:29:03140002684"ALGO"
13/12/2019 15:29:035.67202XMAD13/12/2019 15:29:03140002685"ALGO"
13/12/2019 15:29:035.6720725XMAD13/12/2019 15:29:03140002682"ALGO"
13/12/2019 15:28:005.6680986XMAD13/12/2019 15:28:00140002681 
13/12/2019 15:28:005.6680900XMAD13/12/2019 15:28:00140002679 
13/12/2019 15:28:005.6680459XMAD13/12/2019 15:28:00140002680 
13/12/2019 15:27:475.670067XMAD13/12/2019 15:27:47140002678"ALGO"
13/12/2019 15:26:235.66605XMAD13/12/2019 15:26:23140002677 
13/12/2019 15:25:485.6700980XMAD13/12/2019 15:25:48140002671"ALGO"
13/12/2019 15:25:485.6680489XMAD13/12/2019 15:25:48140002669"ALGO"
13/12/2019 15:25:485.66803XMAD13/12/2019 15:25:48140002670"ALGO"
13/12/2019 15:25:475.6660714XMAD13/12/2019 15:25:47140002666"ALGO"
13/12/2019 15:25:475.6660177XMAD13/12/2019 15:25:47140002667"ALGO"
13/12/2019 15:25:475.6660662XMAD13/12/2019 15:25:47140002668"ALGO"
13/12/2019 15:25:475.66403XMAD13/12/2019 15:25:47140002664"ALGO"
13/12/2019 15:25:475.6660797XMAD13/12/2019 15:25:47140002665"ALGO"
13/12/2019 15:25:305.6620128XMAD13/12/2019 15:25:30140002661 
13/12/2019 15:25:305.66203XMAD13/12/2019 15:25:30140002662"ALGO"
13/12/2019 15:25:305.66201XMAD13/12/2019 15:25:30140002663"ALGO"
13/12/2019 15:22:375.6600530XMAD13/12/2019 15:22:37140002639"ALGO"
13/12/2019 15:22:155.6620401XMAD13/12/2019 15:22:15140002638 
13/12/2019 15:20:155.66201,533XMAD13/12/2019 15:20:15140002631"ALGO"
13/12/2019 15:20:145.6600218XMAD13/12/2019 15:20:14140002630"ALGO"
13/12/2019 15:20:145.66001,600XMAD13/12/2019 15:20:14140002629"ALGO"
13/12/2019 15:20:145.65804XMAD13/12/2019 15:20:14140002628"ALGO"
13/12/2019 15:20:145.6600477XMAD13/12/2019 15:20:14140002627 
13/12/2019 15:20:145.6580804XMAD13/12/2019 15:20:14140002625"ALGO"
13/12/2019 15:20:145.65801,201XMAD13/12/2019 15:20:14140002626"ALGO"
13/12/2019 15:20:145.6560197XMAD13/12/2019 15:20:14140002619"ALGO"
13/12/2019 15:20:145.656019XMAD13/12/2019 15:20:14140002620"ALGO"
13/12/2019 15:20:145.6560649XMAD13/12/2019 15:20:14140002621"ALGO"
13/12/2019 15:20:145.65603XMAD13/12/2019 15:20:14140002622"ALGO"
13/12/2019 15:20:145.65601XMAD13/12/2019 15:20:14140002623"ALGO"
13/12/2019 15:20:145.6560164XMAD13/12/2019 15:20:14140002624"ALGO"
13/12/2019 15:18:375.65201,724XMAD13/12/2019 15:18:37140002602"ALGO"
13/12/2019 15:18:105.652040XMAD13/12/2019 15:18:10140002601 
13/12/2019 15:15:315.6540615XMAD13/12/2019 15:15:31140002592"ALGO"
13/12/2019 15:15:315.6540155XMAD13/12/2019 15:15:31140002590"ALGO"
13/12/2019 15:15:315.6540269XMAD13/12/2019 15:15:31140002591"ALGO"
13/12/2019 15:15:315.6560660XMAD13/12/2019 15:15:31140002589"ALGO"
13/12/2019 15:15:315.656096XMAD13/12/2019 15:15:31140002584"ALGO"
13/12/2019 15:15:315.6560531XMAD13/12/2019 15:15:31140002585"ALGO"
13/12/2019 15:15:315.6560273XMAD13/12/2019 15:15:31140002586"ALGO"
13/12/2019 15:15:315.6560577XMAD13/12/2019 15:15:31140002587"ALGO"
13/12/2019 15:15:315.6560224XMAD13/12/2019 15:15:31140002588"ALGO"
13/12/2019 15:14:305.656010XMAD13/12/2019 15:14:30140002579"ALGO"
13/12/2019 15:10:475.6600445XMAD13/12/2019 15:10:47140002557 
13/12/2019 15:10:475.6600530XMAD13/12/2019 15:10:47140002558"ALGO"
13/12/2019 15:10:475.6600800XMAD13/12/2019 15:10:47140002556 
13/12/2019 15:10:135.6620396XMAD13/12/2019 15:10:13140002551 
13/12/2019 15:08:485.6600364XMAD13/12/2019 15:08:48140002546"ALGO"
13/12/2019 15:08:485.66001,250XMAD13/12/2019 15:08:48140002545"ALGO"
13/12/2019 15:08:475.6580431XMAD13/12/2019 15:08:47140002544"ALGO"
13/12/2019 15:08:475.6580422XMAD13/12/2019 15:08:47140002541"ALGO"
13/12/2019 15:08:475.6580177XMAD13/12/2019 15:08:47140002542"ALGO"
13/12/2019 15:08:475.6580201XMAD13/12/2019 15:08:47140002543"ALGO"
13/12/2019 15:08:475.6560454XMAD13/12/2019 15:08:47140002538"ALGO"
13/12/2019 15:08:475.6560510XMAD13/12/2019 15:08:47140002539 
13/12/2019 15:08:475.6560208XMAD13/12/2019 15:08:47140002540 
13/12/2019 15:07:575.65201,111XMAD13/12/2019 15:07:57140002525 
13/12/2019 15:06:555.6540165XMAD13/12/2019 15:06:55140002524 
13/12/2019 15:06:505.6540104XMAD13/12/2019 15:06:50140002519"ALGO"
13/12/2019 15:06:505.6540632XMAD13/12/2019 15:06:50140002520"ALGO"
13/12/2019 15:06:505.6540179XMAD13/12/2019 15:06:50140002521 
13/12/2019 15:06:465.6560300XMAD13/12/2019 15:06:46140002508"ALGO"
13/12/2019 15:06:465.65803XMAD13/12/2019 15:06:46140002505 
13/12/2019 15:06:465.6580300XMAD13/12/2019 15:06:46140002503"ALGO"
13/12/2019 15:06:465.6580176XMAD13/12/2019 15:06:46140002504 
13/12/2019 15:06:465.6600315XMAD13/12/2019 15:06:46140002502 
13/12/2019 15:06:465.6620178XMAD13/12/2019 15:06:46140002501 
13/12/2019 15:05:105.6640236XMAD13/12/2019 15:05:10140002494"ALGO"
13/12/2019 15:05:105.6620157XMAD13/12/2019 15:05:10140002491 
13/12/2019 15:05:105.66201,206XMAD13/12/2019 15:05:10140002492"ALGO"
13/12/2019 15:05:105.6620623XMAD13/12/2019 15:05:10140002493"ALGO"
13/12/2019 15:03:035.658091XMAD13/12/2019 15:03:03140002483"ALGO"
13/12/2019 15:03:035.6580493XMAD13/12/2019 15:03:03140002484"ALGO"
13/12/2019 15:00:165.6600415XMAD13/12/2019 15:00:16140002476"ALGO"
13/12/2019 14:55:475.6640159XMAD13/12/2019 14:55:47140002460 
13/12/2019 14:55:475.66401,969XMAD13/12/2019 14:55:47140002461"ALGO"
13/12/2019 14:55:475.6640182XMAD13/12/2019 14:55:47140002459 
13/12/2019 14:55:475.6620263XMAD13/12/2019 14:55:47140002457"ALGO"
13/12/2019 14:55:475.6620177XMAD13/12/2019 14:55:47140002458"ALGO"
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 2019