Mediaset España Comunicación, S.A. (0G9W.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:52PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 3.0520 | 3.0627 | 3.0520 | 3.0730 | 3.0730 | 10,396 |
| 21 Mar 2023 | 2.9020 | 3.1000 | 3.0580 | 3.0770 | 3.0770 | 4,521 |
| 20 Mar 2023 | 3.0000 | 3.0000 | 2.8940 | 3.0300 | 3.0300 | 3,003 |
| 17 Mar 2023 | 3.1000 | 3.0140 | 2.9840 | 2.9890 | 2.9890 | 1,665 |
| 16 Mar 2023 | 2.9600 | 3.0700 | 3.0280 | 3.0580 | 3.0580 | 3,012 |
| 15 Mar 2023 | 3.1620 | 3.1400 | 2.9840 | 3.1020 | 3.1020 | 44,025 |
| 14 Mar 2023 | 3.0760 | 3.1140 | 3.0700 | 3.1120 | 3.1120 | 2,401 |
| 13 Mar 2023 | 3.1000 | 3.1140 | 3.0800 | 3.1090 | 3.1090 | 500,894 |
| 10 Mar 2023 | 3.1280 | 3.1400 | 3.1220 | 3.1220 | 3.1220 | 114,340 |
| 09 Mar 2023 | 3.2000 | 3.1780 | 3.1300 | 3.1290 | 3.1290 | 28,038 |
| 08 Mar 2023 | 3.1380 | 3.2480 | 3.1780 | 3.1920 | 3.1920 | 677,856 |
| 07 Mar 2023 | 3.1510 | 3.2220 | 3.1460 | 3.2150 | 3.2150 | 1,751,480 |
| 06 Mar 2023 | 3.2440 | 3.2620 | 3.1100 | 3.1500 | 3.1500 | 107,287 |
| 03 Mar 2023 | 3.2720 | 3.2800 | 3.2480 | 3.2520 | 3.2520 | 43,478 |
| 02 Mar 2023 | 3.2720 | 3.3020 | 3.2820 | 3.2790 | 3.2790 | 17,598 |
| 01 Mar 2023 | 3.2900 | 3.2920 | 3.2820 | 3.2890 | 3.2890 | 22,116 |
| 28 Feb 2023 | 3.2800 | 3.2980 | 3.2860 | 3.2920 | 3.2920 | 7,823 |
| 27 Feb 2023 | 3.2740 | 3.3060 | 3.2780 | 3.2890 | 3.2890 | 25,416 |
| 24 Feb 2023 | 3.2900 | 3.3020 | 3.2800 | 3.2990 | 3.2990 | 340,559 |
| 23 Feb 2023 | 3.3000 | 3.3200 | 3.2760 | 3.3160 | 3.3160 | 10,440 |
| 22 Feb 2023 | 3.2900 | 3.3040 | 3.2940 | 3.3010 | 3.3010 | 10,617 |
| 21 Feb 2023 | 3.2900 | 3.3060 | 3.2900 | 3.3110 | 3.3110 | 10,006 |
| 20 Feb 2023 | 3.3400 | 3.3200 | 3.2860 | 3.3090 | 3.3090 | 5,251 |
| 17 Feb 2023 | 3.2830 | 3.2980 | 3.2800 | 3.2830 | 3.2830 | 7,676 |
| 16 Feb 2023 | 3.2780 | 3.2960 | 3.2704 | 3.2780 | 3.2780 | 16,399 |
| 15 Feb 2023 | 3.3280 | 3.2880 | 3.2828 | 3.2900 | 3.2900 | 24,096 |
| 14 Feb 2023 | 3.2800 | 3.2960 | 3.2840 | 3.2880 | 3.2880 | 1,035 |
| 13 Feb 2023 | 3.2600 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 20,907 |
| 10 Feb 2023 | 3.3340 | 3.3077 | 3.2820 | 3.3070 | 3.3070 | 6,075 |
| 09 Feb 2023 | 3.3640 | 3.3180 | 3.3180 | 3.3400 | 3.3400 | 800 |
| 08 Feb 2023 | 3.3100 | 3.3460 | 3.3360 | 3.3670 | 3.3670 | 29,712 |
| 07 Feb 2023 | 3.3460 | 3.3420 | 3.3320 | 3.3310 | 3.3310 | 6,365 |
| 06 Feb 2023 | 3.3440 | 3.3580 | 3.3380 | 3.3410 | 3.3410 | 1,925 |
| 03 Feb 2023 | 3.3510 | 3.3780 | 3.3320 | 3.3420 | 3.3420 | 84,222 |
| 02 Feb 2023 | 3.2520 | 3.3500 | 3.2620 | 3.3240 | 3.3240 | 182,350 |
| 01 Feb 2023 | 3.2660 | 3.2740 | 3.2460 | 3.2430 | 3.2430 | 88,868 |
| 31 Jan 2023 | 3.2760 | 3.2740 | 3.1800 | 3.2650 | 3.2650 | 551,991 |
| 30 Jan 2023 | 3.3100 | 3.3500 | 3.3000 | 3.3150 | 3.3150 | 290,189 |
| 27 Jan 2023 | 3.3600 | 3.3620 | 3.3300 | 3.3370 | 3.3370 | 16,340 |
| 26 Jan 2023 | 3.3280 | 3.3800 | 3.2860 | 3.3550 | 3.3550 | 12,507 |
| 25 Jan 2023 | 3.2510 | 3.3260 | 3.2200 | 3.2690 | 3.2690 | 28,948 |
| 24 Jan 2023 | 3.3540 | 3.3000 | 3.2800 | 3.2760 | 3.2760 | 10,458 |
| 23 Jan 2023 | 3.2940 | 3.3840 | 3.3060 | 3.3120 | 3.3120 | 35,087 |
| 20 Jan 2023 | 3.3000 | 3.3520 | 3.3299 | 3.3680 | 3.3680 | 9,494 |
| 19 Jan 2023 | 3.3900 | 3.4160 | 3.2900 | 3.3180 | 3.3180 | 12,297 |
| 18 Jan 2023 | 3.4600 | 3.4980 | 3.3100 | 3.3740 | 3.3740 | 104,857 |
| 17 Jan 2023 | 3.5020 | 3.6100 | 3.5320 | 3.5700 | 3.5700 | 5,968 |
| 16 Jan 2023 | 3.5000 | 3.6340 | 3.5820 | 3.5950 | 3.5950 | 24,438 |
| 13 Jan 2023 | 3.6000 | 3.6200 | 3.5580 | 3.5820 | 3.5820 | 6,670 |
| 12 Jan 2023 | 3.5560 | 3.5620 | 3.5400 | 3.5590 | 3.5590 | 5,333 |
| 11 Jan 2023 | 3.5000 | 3.5200 | 3.4540 | 3.4720 | 3.4720 | 4,601 |
| 10 Jan 2023 | 3.6200 | 3.6260 | 3.5160 | 3.5240 | 3.5240 | 10,185 |
| 09 Jan 2023 | 3.5100 | 3.6520 | 3.6280 | 3.6340 | 3.6340 | 2,348 |
| 06 Jan 2023 | 3.6100 | 3.5960 | 3.5420 | 3.5750 | 3.5750 | 4,684 |
| 05 Jan 2023 | 3.4620 | 3.5980 | 3.4420 | 3.5400 | 3.5400 | 15,905 |
| 04 Jan 2023 | 3.4800 | 3.5800 | 3.5000 | 3.4930 | 3.4930 | 6,451 |
| 03 Jan 2023 | 3.4520 | 3.4840 | 3.4160 | 3.4670 | 3.4670 | 9,798 |
| 30 Dec 2022 | 3.3300 | 3.3340 | 3.3200 | 3.2800 | 3.2800 | 4,001 |
| 29 Dec 2022 | 3.1560 | 3.3380 | 3.2360 | 3.3200 | 3.3200 | 7,217 |
| 28 Dec 2022 | 3.2000 | 3.1980 | 3.1720 | 3.1860 | 3.1860 | 9,084 |
| 23 Dec 2022 | 3.1510 | 3.1980 | 3.1900 | 3.2280 | 3.2280 | 193 |
| 22 Dec 2022 | 3.2000 | 3.2420 | 3.1960 | 3.1890 | 3.1890 | 9,219 |
| 21 Dec 2022 | 3.1440 | 3.2540 | 3.2260 | 3.2560 | 3.2560 | 9,400 |
| 20 Dec 2022 | 3.1000 | 3.2300 | 3.1180 | 3.1900 | 3.1900 | 3,435 |
| 19 Dec 2022 | 3.0800 | 3.1380 | 3.1140 | 3.1490 | 3.1490 | 15,414 |
| 16 Dec 2022 | 3.1510 | 3.1480 | 3.0520 | 3.1560 | 3.1560 | 4,408 |
| 15 Dec 2022 | 3.1630 | 3.1800 | 3.1480 | 3.1610 | 3.1610 | 6,511 |
| 14 Dec 2022 | 3.1400 | 3.1800 | 3.1800 | 3.1760 | 3.1760 | 1,500 |
| 13 Dec 2022 | 3.0800 | 3.1900 | 3.0900 | 3.1860 | 3.1860 | 7,238 |
| 12 Dec 2022 | 3.1000 | 3.1480 | 3.1140 | 3.0960 | 3.0960 | 5,175 |
| 09 Dec 2022 | 3.1700 | 3.1800 | 3.1580 | 3.1450 | 3.1450 | 10,576 |
| 08 Dec 2022 | 3.1600 | 3.1820 | 3.1580 | 3.1930 | 3.1930 | 9,137 |
| 07 Dec 2022 | 3.2220 | 3.1860 | 3.1699 | 3.1860 | 3.1860 | 8,584 |
| 06 Dec 2022 | 3.2510 | 3.1940 | 3.1713 | 3.2020 | 3.2020 | 7,744 |
| 05 Dec 2022 | 3.1720 | 3.2480 | 3.1920 | 3.2230 | 3.2230 | 14,013 |
| 02 Dec 2022 | 3.2020 | 3.2500 | 3.1860 | 3.2100 | 3.2100 | 660 |
| 01 Dec 2022 | 3.1860 | 3.2320 | 3.1960 | 3.2140 | 3.2140 | 5,102 |
| 30 Nov 2022 | 3.1700 | 3.1700 | 3.1580 | 3.1450 | 3.1450 | 2,383 |
| 29 Nov 2022 | 3.2000 | 3.1780 | 3.1500 | 3.1430 | 3.1430 | 31,664 |
| 28 Nov 2022 | 3.2100 | 3.2080 | 3.1840 | 3.1870 | 3.1870 | 19,163 |
| 25 Nov 2022 | 3.2510 | 3.2220 | 3.1680 | 3.1990 | 3.1990 | 2,127 |
| 24 Nov 2022 | 3.1620 | 3.2200 | 3.1960 | 3.2060 | 3.2060 | 7,606 |
| 23 Nov 2022 | 3.2160 | 3.1580 | 3.1400 | 3.1540 | 3.1540 | 101,393 |
| 22 Nov 2022 | 3.0880 | 3.1380 | 3.1260 | 3.1390 | 3.1390 | 1,744 |
| 21 Nov 2022 | 3.2200 | 3.1420 | 3.1180 | 3.1400 | 3.1400 | 7,409 |
| 18 Nov 2022 | 3.2100 | 3.1760 | 3.1220 | 3.1220 | 3.1220 | 17,382 |
| 17 Nov 2022 | 3.1360 | 3.2180 | 3.1580 | 3.1710 | 3.1710 | 6,817 |
| 16 Nov 2022 | 3.2600 | 3.2720 | 3.1840 | 3.1990 | 3.1990 | 2,874 |
| 15 Nov 2022 | 3.3020 | 3.3660 | 3.2620 | 3.3610 | 3.3610 | 8,063 |
| 14 Nov 2022 | 3.3400 | 3.3720 | 3.2600 | 3.3390 | 3.3390 | 10,320 |
| 11 Nov 2022 | 3.2480 | 3.3180 | 3.1660 | 3.2850 | 3.2850 | 9,130 |
| 10 Nov 2022 | 3.1800 | 3.2360 | 3.1420 | 3.1720 | 3.1720 | 12,396 |
| 09 Nov 2022 | 3.1200 | 3.1799 | 3.1220 | 3.1840 | 3.1840 | 11,894 |
| 08 Nov 2022 | 3.1260 | 3.1860 | 3.0880 | 3.1570 | 3.1570 | 14,378 |
| 07 Nov 2022 | 3.0300 | 3.1380 | 3.0520 | 3.1360 | 3.1360 | 12,216 |
| 04 Nov 2022 | 3.2200 | 3.0780 | 3.0140 | 3.0750 | 3.0750 | 24,728 |
| 03 Nov 2022 | 3.1040 | 3.1900 | 3.1140 | 3.1140 | 3.1140 | 11,741 |
| 02 Nov 2022 | 3.1220 | 3.2680 | 3.1920 | 3.2650 | 3.2650 | 13,695 |
| 01 Nov 2022 | 3.1440 | 3.1680 | 3.1260 | 3.1840 | 3.1840 | 5,500 |
| 31 Oct 2022 | 3.2510 | 3.2060 | 3.1220 | 3.1630 | 3.1630 | 11,960 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
