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
10/08/2020 17:35:102.9200475XMAD10/08/2020 17:35:10140002097"ALGO"
10/08/2020 17:35:102.92002,268XMAD10/08/2020 17:35:10140002098"ALGO"
10/08/2020 17:35:102.9200142XMAD10/08/2020 17:35:10140002099"ALGO"
10/08/2020 17:35:102.9200168XMAD10/08/2020 17:35:10140002100"ALGO"
10/08/2020 17:35:102.9200259XMAD10/08/2020 17:35:10140002101"ALGO"
10/08/2020 17:35:102.9200138XMAD10/08/2020 17:35:10140002102"ALGO"
10/08/2020 17:35:102.9200100XMAD10/08/2020 17:35:10140002103"ALGO"
10/08/2020 17:35:102.9200122XMAD10/08/2020 17:35:10140002104"ALGO"
10/08/2020 17:35:102.9200958XMAD10/08/2020 17:35:10140002105"ALGO"
10/08/2020 17:35:102.92002,640XMAD10/08/2020 17:35:10140002106"ALGO"
10/08/2020 17:35:102.9200843XMAD10/08/2020 17:35:10140002107"ALGO"
10/08/2020 17:35:102.9200185XMAD10/08/2020 17:35:10140002108"ALGO"
10/08/2020 17:35:102.92006XMAD10/08/2020 17:35:10140002109"ALGO"
10/08/2020 17:35:102.92001,691XMAD10/08/2020 17:35:10140002110"ALGO"
10/08/2020 17:35:102.9200223XMAD10/08/2020 17:35:10140002111"ALGO"
10/08/2020 17:35:102.920014XMAD10/08/2020 17:35:10140002112 
10/08/2020 17:35:102.9200667XMAD10/08/2020 17:35:10140002113 
10/08/2020 17:35:102.9200722XMAD10/08/2020 17:35:10140002114"ALGO"
10/08/2020 17:35:102.92001,279XMAD10/08/2020 17:35:10140002115"ALGO"
10/08/2020 17:35:102.9200218XMAD10/08/2020 17:35:10140002116"ALGO"
10/08/2020 17:35:102.92001,011XMAD10/08/2020 17:35:10140002117"ALGO"
10/08/2020 17:35:102.92002,683XMAD10/08/2020 17:35:10140002118"ALGO"
10/08/2020 17:35:102.920057XMAD10/08/2020 17:35:10140002119"ALGO"
10/08/2020 17:35:102.920057XMAD10/08/2020 17:35:10140002120"ALGO"
10/08/2020 17:35:102.920056XMAD10/08/2020 17:35:10140002121"ALGO"
10/08/2020 17:35:102.920057XMAD10/08/2020 17:35:10140002122"ALGO"
10/08/2020 17:35:102.9200383XMAD10/08/2020 17:35:10140002123"ALGO"
10/08/2020 17:35:102.9200287XMAD10/08/2020 17:35:10140002124 
10/08/2020 17:35:102.9200105XMAD10/08/2020 17:35:10140002125"ALGO"
10/08/2020 17:35:102.920057XMAD10/08/2020 17:35:10140002126"ALGO"
10/08/2020 17:35:102.9200178XMAD10/08/2020 17:35:10140002127"ALGO"
10/08/2020 17:35:102.9200789XMAD10/08/2020 17:35:10140002128"ALGO"
10/08/2020 17:35:102.9200330XMAD10/08/2020 17:35:10140002129"ALGO"
10/08/2020 17:35:102.9200108XMAD10/08/2020 17:35:10140002130"ALGO"
10/08/2020 17:35:102.9200623XMAD10/08/2020 17:35:10140002131"ALGO"
10/08/2020 17:35:102.9200164XMAD10/08/2020 17:35:10140002132"ALGO"
10/08/2020 17:35:102.9200464XMAD10/08/2020 17:35:10140002133"ALGO"
10/08/2020 17:29:562.904011XMAD10/08/2020 17:29:56140001935"ALGO"
10/08/2020 17:29:562.91002XMAD10/08/2020 17:29:56140001936"ALGO"
10/08/2020 17:29:502.902069XMAD10/08/2020 17:29:50140001927"ALGO"
10/08/2020 17:29:502.9020200XMAD10/08/2020 17:29:50140001926"ALGO"
10/08/2020 17:29:302.920052XMAD10/08/2020 17:29:30140001920"ALGO"
10/08/2020 17:29:182.904020XMAD10/08/2020 17:29:18140001917"ALGO"
10/08/2020 17:29:002.900017XMAD10/08/2020 17:29:00140001906"ALGO"
10/08/2020 17:29:002.9000200XMAD10/08/2020 17:29:00140001907"ALGO"
10/08/2020 17:28:392.900044XMAD10/08/2020 17:28:39140001904"ALGO"
10/08/2020 17:27:262.898024XMAD10/08/2020 17:27:26140001864"ALGO"
10/08/2020 17:27:262.898044XMAD10/08/2020 17:27:26140001862"ALGO"
10/08/2020 17:27:262.8980117XMAD10/08/2020 17:27:26140001863"ALGO"
10/08/2020 17:27:052.9000108XMAD10/08/2020 17:27:05140001861"ALGO"
10/08/2020 17:27:052.9000285XMAD10/08/2020 17:27:05140001858"ALGO"
10/08/2020 17:27:052.9000588XMAD10/08/2020 17:27:05140001859 
10/08/2020 17:27:052.9000581XMAD10/08/2020 17:27:05140001860 
10/08/2020 17:27:052.9000604XMAD10/08/2020 17:27:05140001857"ALGO"
10/08/2020 17:26:142.9020386XMAD10/08/2020 17:26:14140001856"ALGO"
10/08/2020 17:26:142.9020100XMAD10/08/2020 17:26:14140001854"ALGO"
10/08/2020 17:26:142.9020300XMAD10/08/2020 17:26:14140001855"ALGO"
10/08/2020 17:26:142.902044XMAD10/08/2020 17:26:14140001852"ALGO"
10/08/2020 17:26:142.902028XMAD10/08/2020 17:26:14140001853"ALGO"
10/08/2020 17:25:242.9000200XMAD10/08/2020 17:25:24140001846"ALGO"
10/08/2020 17:25:242.900043XMAD10/08/2020 17:25:24140001847 
10/08/2020 17:25:242.898037XMAD10/08/2020 17:25:24140001845"ALGO"
10/08/2020 17:22:282.8960172XMAD10/08/2020 17:22:28140001826"ALGO"
10/08/2020 17:22:282.8960892XMAD10/08/2020 17:22:28140001824"ALGO"
10/08/2020 17:22:282.8960108XMAD10/08/2020 17:22:28140001825"ALGO"
10/08/2020 17:21:072.896091XMAD10/08/2020 17:21:07140001820"ALGO"
10/08/2020 17:21:072.8960400XMAD10/08/2020 17:21:07140001819"ALGO"
10/08/2020 17:21:072.8960400XMAD10/08/2020 17:21:07140001818"ALGO"
10/08/2020 17:20:492.8980289XMAD10/08/2020 17:20:49140001812"ALGO"
10/08/2020 17:20:492.8980173XMAD10/08/2020 17:20:49140001813 
10/08/2020 17:20:492.8980500XMAD10/08/2020 17:20:49140001811"ALGO"
10/08/2020 17:20:492.9000850XMAD10/08/2020 17:20:49140001810 
10/08/2020 17:20:492.9000400XMAD10/08/2020 17:20:49140001809 
10/08/2020 17:20:492.9000400XMAD10/08/2020 17:20:49140001808 
10/08/2020 17:20:492.9000122XMAD10/08/2020 17:20:49140001807"ALGO"
10/08/2020 17:20:492.9000290XMAD10/08/2020 17:20:49140001805 
10/08/2020 17:20:492.900020XMAD10/08/2020 17:20:49140001806"ALGO"
10/08/2020 17:20:492.9000468XMAD10/08/2020 17:20:49140001804 
10/08/2020 17:20:492.9000800XMAD10/08/2020 17:20:49140001803 
10/08/2020 17:20:492.9000368XMAD10/08/2020 17:20:49140001802 
10/08/2020 17:20:492.9000468XMAD10/08/2020 17:20:49140001801 
10/08/2020 17:20:492.9000468XMAD10/08/2020 17:20:49140001800 
10/08/2020 17:20:492.9000100XMAD10/08/2020 17:20:49140001798"ALGO"
10/08/2020 17:20:492.9000668XMAD10/08/2020 17:20:49140001799 
10/08/2020 17:20:492.90002,100XMAD10/08/2020 17:20:49140001797"ALGO"
10/08/2020 17:20:492.9000106XMAD10/08/2020 17:20:49140001796"ALGO"
10/08/2020 17:20:362.898076XMAD10/08/2020 17:20:36140001795"ALGO"
10/08/2020 17:19:472.898015XMAD10/08/2020 17:19:47140001782"ALGO"
10/08/2020 17:19:422.898049XMAD10/08/2020 17:19:42140001781"ALGO"
10/08/2020 17:19:422.896062XMAD10/08/2020 17:19:42140001780"ALGO"
10/08/2020 17:19:022.89802XMAD10/08/2020 17:19:02140001778"ALGO"
10/08/2020 17:18:272.8980747XMAD10/08/2020 17:18:27140001776 
10/08/2020 17:18:272.8980579XMAD10/08/2020 17:18:27140001775 
10/08/2020 17:18:272.898084XMAD10/08/2020 17:18:27140001774"ALGO"
10/08/2020 17:18:272.89801,000XMAD10/08/2020 17:18:27140001773"ALGO"
10/08/2020 17:18:272.896017XMAD10/08/2020 17:18:27140001772"ALGO"
10/08/2020 17:14:282.8940145XMAD10/08/2020 17:14:28140001749"ALGO"
10/08/2020 17:14:282.8940210XMAD10/08/2020 17:14:28140001746"ALGO"
10/08/2020 17:14:282.8940140XMAD10/08/2020 17:14:28140001747"ALGO"
10/08/2020 17:14:282.8940849XMAD10/08/2020 17:14:28140001748"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