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
06/07/2020 15:09:493.3460348XMAD06/07/2020 15:09:49140001008"ALGO"
06/07/2020 14:58:383.332056XMAD06/07/2020 14:58:38140000980"ALGO"
06/07/2020 14:58:383.332033XMAD06/07/2020 14:58:38140000981 
06/07/2020 14:58:383.33202,344XMAD06/07/2020 14:58:38140000982"ALGO"
06/07/2020 14:58:383.3320253XMAD06/07/2020 14:58:38140000979"ALGO"
06/07/2020 14:52:453.3260289XMAD06/07/2020 14:52:45140000970"ALGO"
06/07/2020 14:52:443.33001,463XMAD06/07/2020 14:52:44140000969"ALGO"
06/07/2020 14:52:443.330030XMAD06/07/2020 14:52:44140000968"ALGO"
06/07/2020 14:52:223.33007XMAD06/07/2020 14:52:22140000967"ALGO"
06/07/2020 14:45:553.3440253XMAD06/07/2020 14:45:55140000951"ALGO"
06/07/2020 14:39:223.3500228XMAD06/07/2020 14:39:22140000938"ALGO"
06/07/2020 14:30:263.3480227XMAD06/07/2020 14:30:26140000911"ALGO"
06/07/2020 14:24:293.3480226XMAD06/07/2020 14:24:29140000900"ALGO"
06/07/2020 14:14:293.3340118XMAD06/07/2020 14:14:29140000883"ALGO"
06/07/2020 14:11:333.33601,000XMAD06/07/2020 14:11:33140000879"ALGO"
06/07/2020 14:11:333.336060XMAD06/07/2020 14:11:33140000880"ALGO"
06/07/2020 14:11:333.3360186XMAD06/07/2020 14:11:33140000881 
06/07/2020 14:11:123.3480226XMAD06/07/2020 14:11:12140000878"ALGO"
06/07/2020 14:02:333.3460331XMAD06/07/2020 14:02:33140000869"ALGO"
06/07/2020 13:58:573.3340956XMAD06/07/2020 13:58:57140000867"ALGO"
06/07/2020 13:58:573.334041XMAD06/07/2020 13:58:57140000868 
06/07/2020 13:58:573.3340439XMAD06/07/2020 13:58:57140000865 
06/07/2020 13:58:573.33401,241XMAD06/07/2020 13:58:57140000866"ALGO"
06/07/2020 13:47:203.3260265XMAD06/07/2020 13:47:20140000836"ALGO"
06/07/2020 13:47:193.3300961XMAD06/07/2020 13:47:19140000834"ALGO"
06/07/2020 13:47:193.3300283XMAD06/07/2020 13:47:19140000835"ALGO"
06/07/2020 13:36:553.330089XMAD06/07/2020 13:36:55140000828"ALGO"
06/07/2020 13:35:343.3400150XMAD06/07/2020 13:35:34140000827"ALGO"
06/07/2020 13:29:043.3400757XMAD06/07/2020 13:29:04140000806"ALGO"
06/07/2020 13:29:033.3400200XMAD06/07/2020 13:29:03140000805"ALGO"
06/07/2020 13:26:033.340010XMAD06/07/2020 13:26:03140000792"ALGO"
06/07/2020 13:24:273.3400316XMAD06/07/2020 13:24:27140000791"ALGO"
06/07/2020 13:24:243.340010XMAD06/07/2020 13:24:24140000790"ALGO"
06/07/2020 13:22:053.340010XMAD06/07/2020 13:22:05140000784"ALGO"
06/07/2020 13:21:013.340010XMAD06/07/2020 13:21:01140000775"ALGO"
06/07/2020 13:19:343.340010XMAD06/07/2020 13:19:34140000771"ALGO"
06/07/2020 13:14:263.3400200XMAD06/07/2020 13:14:26140000758 
06/07/2020 13:12:093.3400283XMAD06/07/2020 13:12:09140000756"ALGO"
06/07/2020 13:04:333.3460256XMAD06/07/2020 13:04:33140000726"ALGO"
06/07/2020 13:01:053.3480200XMAD06/07/2020 13:01:05140000723 
06/07/2020 12:53:393.3480373XMAD06/07/2020 12:53:39140000684"ALGO"
06/07/2020 12:51:153.33401,000XMAD06/07/2020 12:51:15140000680"ALGO"
06/07/2020 12:51:153.334065XMAD06/07/2020 12:51:15140000681"ALGO"
06/07/2020 12:49:243.3500800XMAD06/07/2020 12:49:24140000673"ALGO"
06/07/2020 12:49:243.3500589XMAD06/07/2020 12:49:24140000674"ALGO"
06/07/2020 12:49:243.35001,111XMAD06/07/2020 12:49:24140000675"ALGO"
06/07/2020 12:46:483.3500200XMAD06/07/2020 12:46:48140000666"ALGO"
06/07/2020 12:43:223.34806XMAD06/07/2020 12:43:22140000664 
06/07/2020 12:40:043.3640370XMAD06/07/2020 12:40:04140000654"ALGO"
06/07/2020 12:38:553.3640200XMAD06/07/2020 12:38:55140000648"ALGO"
06/07/2020 12:37:083.36801,000XMAD06/07/2020 12:37:08140000642"ALGO"
06/07/2020 12:37:083.36801,000XMAD06/07/2020 12:37:08140000643 
06/07/2020 12:30:553.346010XMAD06/07/2020 12:30:55140000624"ALGO"
06/07/2020 12:14:323.3640932XMAD06/07/2020 12:14:32140000595"ALGO"
06/07/2020 12:14:323.3640528XMAD06/07/2020 12:14:32140000596 
06/07/2020 12:14:323.36401,000XMAD06/07/2020 12:14:32140000597 
06/07/2020 12:14:323.3640514XMAD06/07/2020 12:14:32140000598 
06/07/2020 12:14:323.368026XMAD06/07/2020 12:14:32140000599 
06/07/2020 12:11:013.3600291XMAD06/07/2020 12:11:01140000584 
06/07/2020 12:11:013.3640125XMAD06/07/2020 12:11:01140000583"ALGO"
06/07/2020 12:11:013.3600291XMAD06/07/2020 12:11:01140000582"ALGO"
06/07/2020 12:11:013.3600296XMAD06/07/2020 12:11:01140000581"ALGO"
06/07/2020 12:05:583.3600881XMAD06/07/2020 12:05:58140000561"ALGO"
06/07/2020 12:05:583.3600345XMAD06/07/2020 12:05:58140000562 
06/07/2020 12:05:583.360021XMAD06/07/2020 12:05:58140000563"ALGO"
06/07/2020 12:03:543.3600296XMAD06/07/2020 12:03:54140000560"ALGO"
06/07/2020 11:54:473.3520362XMAD06/07/2020 11:54:47140000537 
06/07/2020 11:54:473.35801,132XMAD06/07/2020 11:54:47140000536 
06/07/2020 11:54:473.35601,571XMAD06/07/2020 11:54:47140000535 
06/07/2020 11:54:473.35201,073XMAD06/07/2020 11:54:47140000533"ALGO"
06/07/2020 11:54:473.35201,472XMAD06/07/2020 11:54:47140000534 
06/07/2020 11:54:473.350043XMAD06/07/2020 11:54:47140000531"ALGO"
06/07/2020 11:54:473.35001,341XMAD06/07/2020 11:54:47140000532"ALGO"
06/07/2020 11:47:153.35602,230XMAD06/07/2020 11:47:15140000509"ALGO"
06/07/2020 11:47:153.3560270XMAD06/07/2020 11:47:15140000510"ALGO"
06/07/2020 11:46:313.3600435XMAD06/07/2020 11:46:31140000508"ALGO"
06/07/2020 11:36:513.3340604XMAD06/07/2020 11:36:51140000503"ALGO"
06/07/2020 11:35:183.3600114XMAD06/07/2020 11:35:18140000501"ALGO"
06/07/2020 11:35:183.3600277XMAD06/07/2020 11:35:18140000502"ALGO"
06/07/2020 11:29:133.32201,000XMAD06/07/2020 11:29:13140000485"ALGO"
06/07/2020 11:29:133.3220635XMAD06/07/2020 11:29:13140000486 
06/07/2020 11:29:133.322050XMAD06/07/2020 11:29:13140000487"ALGO"
06/07/2020 11:26:353.3600429XMAD06/07/2020 11:26:35140000484"ALGO"
06/07/2020 11:14:593.3600281XMAD06/07/2020 11:14:59140000444"ALGO"
06/07/2020 11:07:383.3600176XMAD06/07/2020 11:07:38140000419"ALGO"
06/07/2020 11:02:503.3360713XMAD06/07/2020 11:02:50140000411"ALGO"
06/07/2020 11:02:503.336087XMAD06/07/2020 11:02:50140000412 
06/07/2020 11:02:323.3360287XMAD06/07/2020 11:02:32140000410"ALGO"
06/07/2020 11:02:233.3620182XMAD06/07/2020 11:02:23140000409"ALGO"
06/07/2020 10:58:273.3540423XMAD06/07/2020 10:58:27140000407 
06/07/2020 10:58:273.350030XMAD06/07/2020 10:58:27140000406"ALGO"
06/07/2020 10:58:273.3500620XMAD06/07/2020 10:58:27140000405"ALGO"
06/07/2020 10:44:303.3260200XMAD06/07/2020 10:44:30140000374"ALGO"
06/07/2020 10:43:443.33801,248XMAD06/07/2020 10:43:44140000373"ALGO"
06/07/2020 10:43:443.3340498XMAD06/07/2020 10:43:44140000372 
06/07/2020 10:42:043.3340405XMAD06/07/2020 10:42:04140000371"ALGO"
06/07/2020 10:42:043.3340150XMAD06/07/2020 10:42:04140000370"ALGO"
06/07/2020 10:38:243.3260400XMAD06/07/2020 10:38:24140000368"ALGO"
06/07/2020 10:38:043.34004,500XMAD06/07/2020 10:38:04140000367 
06/07/2020 10:38:033.34801,640XMAD06/07/2020 10:38:03140000366"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 2020