MFE-Mediaforeurope N.V. (MFEA.MC) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	2.15	2.18	2.13	2.18	+2.35%	15,188
2026-10-15	2.09	2.13	2.08	2.13	+1.63%	32,028
2026-10-14	2.10	2.12	2.09	2.09	-0.38%	21,407
2026-10-13	2.11	2.11	2.10	2.10	-0.28%	26,800
2026-10-12	2.14	2.14	2.10	2.11	-1.59%	23,067
2026-10-09	2.16	2.19	2.12	2.14	-3.25%	29,704
2026-10-08	2.18	2.28	2.12	2.21	+1.56%	25,489
2026-10-07	2.29	2.29	2.18	2.18	-3.63%	19,000
2026-10-06	2.25	2.29	2.20	2.26	+2.36%	8,609
2026-10-05	2.21	2.23	2.19	2.21	+0.09%	19,530
2026-10-02	2.21	2.24	2.12	2.21	-1.78%	83,731
2026-10-01	2.28	2.29	2.21	2.25	-1.49%	41,245
2026-09-30	2.32	2.33	2.27	2.28	-0.96%	18,981
2026-09-29	2.31	2.32	2.29	2.30	-0.86%	17,569
2026-09-28	2.36	2.36	2.30	2.32	-1.78%	21,787
2026-09-25	2.36	2.36	2.36	2.36	+0.00%	0
2026-09-24	2.30	2.37	2.23	2.36	+0.34%	73,573
2026-09-23	2.34	2.36	2.27	2.36	+1.20%	75,927
2026-09-22	2.38	2.39	2.29	2.33	-1.10%	64,350
2026-09-21	2.51	2.51	2.35	2.35	-2.81%	55,431
2026-09-18	2.42	2.46	2.38	2.42	-1.78%	125,966
2026-09-17	2.47	2.57	2.42	2.47	-1.91%	138,974
2026-09-16	2.53	2.53	2.46	2.51	-1.10%	9,584
2026-09-15	2.48	2.57	2.48	2.54	+1.68%	8,011
2026-09-14	2.61	2.61	2.49	2.50	-1.96%	6,444
2026-09-11	2.46	2.55	2.46	2.55	+3.16%	10,166
2026-09-10	2.51	2.52	2.47	2.47	+0.49%	6,209
2026-09-09	2.45	2.54	2.42	2.46	-1.99%	23,513
2026-09-08	2.50	2.54	2.50	2.51	-1.10%	7,600
2026-09-07	2.54	2.54	2.54	2.54	+0.00%	8,704
2026-09-04	2.50	2.55	2.49	2.54	+0.71%	9,500
2026-09-03	2.52	2.52	2.52	2.52	+0.00%	0
2026-09-02	2.51	2.56	2.46	2.52	-0.16%	21,578
2026-09-01	2.55	2.59	2.52	2.52	-2.92%	2,498
2026-08-31	2.64	2.64	2.55	2.60	+2.36%	6,339
2026-08-28	2.58	2.58	2.54	2.54	-1.55%	26,633
2026-08-27	2.64	2.65	2.58	2.58	-2.64%	28,297
2026-08-26	2.64	2.65	2.64	2.65	-1.63%	2,076
2026-08-25	2.65	2.69	2.65	2.69	+0.15%	1,845
2026-08-24	2.69	2.70	2.64	2.69	+1.74%	7,935
2026-08-21	2.66	2.70	2.64	2.64	-0.68%	12,043
2026-08-20	2.66	2.66	2.66	2.66	+0.00%	215
2026-08-19	2.68	2.68	2.66	2.66	-0.52%	2,987
2026-08-18	2.69	2.74	2.67	2.68	-2.26%	31,602
2026-08-17	2.65	2.74	2.65	2.74	+2.55%	19,739
2026-08-14	2.74	2.74	2.65	2.67	-2.91%	16,670
2026-08-13	2.63	2.75	2.63	2.75	+2.84%	25,045
2026-08-12	2.66	2.68	2.61	2.67	+0.45%	31,004
2026-08-11	2.72	2.72	2.66	2.66	-2.28%	3,306
2026-08-10	2.74	2.77	2.67	2.72	+0.15%	41,725
2026-08-07	2.62	2.72	2.62	2.72	+3.58%	39,530
2026-08-06	2.66	2.68	2.63	2.63	+0.08%	8,444
2026-08-05	2.65	2.70	2.61	2.62	+0.31%	20,234
2026-08-04	2.71	2.71	2.62	2.62	-0.38%	12,150
2026-08-03	2.65	2.65	2.60	2.63	+1.08%	15,389
2026-07-31	2.60	2.60	2.59	2.60	-0.08%	12,819
2026-07-30	2.62	2.65	2.59	2.60	-0.23%	23,430
2026-07-29	2.62	2.65	2.61	2.61	-1.66%	5,118
2026-07-28	2.63	2.66	2.61	2.65	+1.22%	140,750
2026-07-27	2.67	2.69	2.61	2.62	+1.08%	104,614
2026-07-24	2.62	2.62	2.55	2.59	+0.78%	41,900
2026-07-23	2.64	2.64	2.55	2.57	-0.77%	59,750
2026-07-22	2.58	2.71	2.55	2.59	+0.62%	164,749
2026-07-21	2.56	2.59	2.52	2.57	+0.23%	68,815
2026-07-20	2.56	2.60	2.49	2.57	-9.07%	195,619
2026-07-17	2.94	3.05	2.82	2.82	-2.49%	363,948
2026-07-16	2.87	2.90	2.86	2.90	+1.97%	91,100
2026-07-15	2.94	2.94	2.82	2.84	-1.59%	513,838
2026-07-14	2.85	2.89	2.82	2.89	+0.21%	56,013
2026-07-13	2.83	2.89	2.79	2.88	+0.70%	47,787
2026-07-10	2.88	2.89	2.83	2.86	+0.49%	57,236
2026-07-09	2.84	2.89	2.79	2.85	+0.99%	66,379
2026-07-08	2.85	2.87	2.76	2.82	-2.76%	50,470
2026-07-07	2.91	2.91	2.86	2.90	-1.43%	57,819
2026-07-06	2.94	2.94	2.92	2.94	+1.10%	14,372
2026-07-03	2.88	2.91	2.87	2.91	+1.04%	4,832
2026-07-02	2.86	2.88	2.85	2.88	+2.27%	18,777
2026-07-01	2.85	2.85	2.77	2.81	-0.42%	55,538
2026-06-30	2.82	2.89	2.79	2.83	-0.07%	62,828
2026-06-29	2.79	2.90	2.79	2.83	-0.98%	20,007
2026-06-26	2.85	3.06	2.78	2.86	-0.76%	158,653
2026-06-25	2.87	2.89	2.86	2.88	+0.35%	10,303
2026-06-24	2.90	2.90	2.83	2.87	-1.31%	70,998
2026-06-23	2.98	2.99	2.88	2.91	-4.28%	78,520
2026-06-22	3.08	3.08	3.01	3.04	+0.20%	1,472
2026-06-19	3.02	3.08	3.02	3.03	+0.46%	15,197
2026-06-18	3.04	3.04	2.98	3.02	-0.53%	10,677
2026-06-17	3.01	3.05	3.01	3.03	-0.26%	7,598
2026-06-16	3.05	3.05	3.02	3.04	+0.93%	4,278
2026-06-15	3.03	3.03	3.01	3.01	+0.07%	5,443
2026-06-12	3.02	3.08	2.97	3.01	+1.76%	24,585
2026-06-11	3.02	3.02	2.96	2.96	-1.73%	15,116
2026-06-10	2.98	3.01	2.95	3.01	+1.01%	5,173
2026-06-09	2.99	2.99	2.95	2.98	-0.07%	5,086
2026-06-08	2.90	2.99	2.90	2.98	+2.47%	10,112
2026-06-05	2.94	2.96	2.90	2.91	+0.34%	14,562
2026-06-04	2.97	2.97	2.90	2.90	-0.96%	31,180
2026-06-03	3.03	3.03	2.91	2.93	-0.20%	43,649
2026-06-02	3.02	3.04	2.93	2.93	-2.78%	27,367
2026-06-01	3.02	3.02	2.95	3.02	-0.33%	12,042
2026-05-29	2.92	3.03	2.92	3.03	+3.34%	40,137
2026-05-28	2.90	2.93	2.90	2.93	-0.34%	572
2026-05-27	2.94	2.95	2.90	2.94	+0.41%	20,442
2026-05-26	2.95	2.95	2.87	2.93	+0.27%	8,213
2026-05-25	2.96	2.96	2.91	2.92	+0.97%	8,184
2026-05-22	2.95	2.95	2.88	2.89	-1.43%	22,909
2026-05-21	2.93	2.93	2.90	2.93	+0.82%	11,409
2026-05-20	2.89	2.92	2.89	2.91	-0.75%	13,994
2026-05-19	2.97	2.97	2.93	2.93	+1.81%	10,869
2026-05-18	2.83	2.96	2.83	2.88	-0.14%	11,100
2026-05-15	2.97	2.97	2.88	2.88	-2.96%	5,014
2026-05-14	2.93	3.02	2.84	2.97	+2.84%	43,744
2026-05-13	2.89	2.89	2.86	2.89	+0.00%	6,245
2026-05-12	2.91	2.91	2.87	2.89	-1.57%	8,679
2026-05-11	2.90	3.04	2.90	2.94	+0.62%	10,394
2026-05-08	2.91	2.94	2.91	2.92	+0.27%	6,646
2026-05-07	2.93	2.93	2.91	2.91	-0.68%	5,929
2026-05-06	2.93	2.98	2.91	2.93	+1.45%	15,942
2026-05-05	2.93	2.94	2.87	2.89	-1.37%	9,050
2026-05-04	2.92	2.93	2.89	2.93	+0.34%	29,513
2026-04-30	2.87	2.92	2.85	2.92	+0.97%	12,202
2026-04-29	2.96	2.96	2.89	2.89	-1.03%	15,019
2026-04-28	2.90	2.94	2.90	2.92	+1.39%	5,190
2026-04-27	2.98	2.98	2.88	2.88	-2.70%	22,623
2026-04-24	3.00	3.00	2.94	2.96	-2.57%	19,428
2026-04-23	3.06	3.06	3.00	3.04	-0.39%	14,687
2026-04-22	3.02	3.05	3.02	3.05	-1.87%	14,638
2026-04-21	3.12	3.15	3.08	3.11	-0.38%	23,519
2026-04-20	3.04	3.12	3.00	3.12	+3.65%	24,356
2026-04-17	3.05	3.05	2.96	3.01	+0.07%	35,861
2026-04-16	2.89	3.07	2.86	3.01	+7.43%	133,570
2026-04-15	2.82	2.93	2.73	2.80	+0.50%	93,274
2026-04-14	2.81	2.84	2.75	2.79	+1.46%	16,021
2026-04-13	2.80	2.80	2.75	2.75	-2.28%	2,139
2026-04-10	2.79	2.81	2.77	2.81	+3.23%	8,464
2026-04-09	2.72	2.72	2.72	2.72	+0.15%	10,180
2026-04-08	2.80	2.80	2.70	2.72	+1.12%	4,830
2026-04-07	2.67	2.80	2.67	2.69	+2.60%	33,634
2026-04-02	2.63	2.63	2.58	2.62	-0.38%	12,972
2026-04-01	2.58	2.67	2.58	2.63	+1.78%	15,311
2026-03-31	2.60	2.69	2.57	2.58	+0.70%	28,045
2026-03-30	2.58	2.61	2.56	2.57	-1.31%	8,081
2026-03-27	2.62	2.62	2.59	2.60	-1.14%	12,676
2026-03-26	2.58	2.66	2.58	2.63	+1.54%	19,796
2026-03-25	2.58	2.64	2.46	2.59	+0.86%	26,201
2026-03-24	2.48	2.57	2.40	2.57	+3.63%	104,947
2026-03-23	2.45	2.53	2.37	2.48	+1.98%	130,689
2026-03-20	2.53	2.55	2.43	2.43	-3.57%	67,240
2026-03-19	2.58	2.58	2.46	2.52	+0.00%	36,058
2026-03-18	2.43	2.52	2.42	2.52	+4.05%	31,865
2026-03-17	2.39	2.49	2.33	2.42	+2.19%	79,212
2026-03-16	2.52	2.64	2.37	2.37	-8.00%	223,014
2026-03-13	2.55	2.65	2.52	2.58	+2.38%	89,308
2026-03-12	2.85	2.85	2.43	2.52	-11.72%	248,774
2026-03-11	3.00	3.00	2.85	2.85	-2.80%	15,729
2026-03-10	2.96	2.98	2.93	2.93	+2.23%	11,720
2026-03-09	3.09	3.09	2.82	2.87	-3.11%	29,016
2026-03-06	2.99	3.07	2.93	2.96	-1.73%	20,820
2026-03-05	3.01	3.01	3.01	3.01	+0.00%	0
2026-03-04	2.94	3.01	2.94	3.01	+3.01%	4,413
2026-03-03	3.00	3.00	2.92	2.92	-2.53%	23,125
2026-03-02	3.10	3.10	3.00	3.00	-2.79%	8,308
2026-02-27	2.99	3.09	2.99	3.09	+1.18%	9,856
2026-02-26	3.09	3.12	2.98	3.05	+1.67%	48,858
2026-02-25	3.05	3.09	3.00	3.00	-1.12%	30,685
2026-02-24	3.01	3.09	3.01	3.03	+0.46%	2,344
2026-02-23	3.05	3.06	3.01	3.02	-1.05%	7,448
2026-02-20	3.15	3.15	3.03	3.05	-1.48%	21,401
2026-02-19	3.10	3.10	3.09	3.10	-0.32%	10,500
2026-02-18	3.10	3.13	3.10	3.11	+3.53%	1,112
2026-02-17	2.98	3.10	2.98	3.00	-2.21%	18,651
2026-02-16	3.08	3.08	2.97	3.07	+2.33%	17,382
2026-02-13	3.02	3.10	3.00	3.00	-0.99%	22,880
2026-02-12	3.08	3.08	3.03	3.03	+0.00%	3,223
2026-02-11	3.18	3.18	3.03	3.03	-2.88%	10,138
2026-02-10	3.08	3.12	3.08	3.12	+2.09%	1,886
2026-02-09	3.05	3.08	3.03	3.06	+1.19%	3,987
2026-02-06	3.18	3.18	3.02	3.02	-1.95%	18,524
2026-02-05	3.10	3.19	3.07	3.08	-3.75%	8,071
2026-02-04	3.03	3.20	3.03	3.20	+3.23%	9,813
2026-02-03	3.02	3.16	3.02	3.10	-2.52%	12,106
2026-02-02	3.08	3.20	3.08	3.18	+1.86%	11,864
2026-01-30	3.07	3.16	3.07	3.12	-0.45%	26,352
2026-01-29	3.06	3.16	3.06	3.14	-0.44%	11,299
2026-01-28	3.14	3.15	3.11	3.15	-0.51%	9,652
2026-01-27	3.20	3.20	3.09	3.17	+0.51%	7,257
2026-01-26	3.18	3.20	3.02	3.15	+0.00%	22,542
2026-01-23	3.15	3.15	3.15	3.15	+0.13%	4,554
2026-01-22	3.07	3.15	3.07	3.15	+2.54%	31,259
2026-01-21	3.07	3.07	2.99	3.07	-0.26%	3,387
2026-01-20	3.01	3.08	3.01	3.08	+1.25%	1,340
2026-01-19	3.07	3.07	3.04	3.04	-1.62%	8,444
2026-01-16	3.09	3.09	3.09	3.09	+0.00%	0
2026-01-15	3.05	3.09	3.05	3.09	+0.98%	5,085
2026-01-14	3.02	3.06	2.98	3.06	+0.13%	716
2026-01-13	3.02	3.05	3.02	3.05	+0.00%	19
2026-01-12	3.00	3.08	2.98	3.05	+1.80%	15,240
2026-01-09	2.95	3.00	2.95	3.00	+3.09%	12,842
2026-01-08	2.93	2.93	2.90	2.91	-0.68%	3,749
2026-01-07	3.01	3.01	2.93	2.93	-2.40%	50,080
2026-01-06	3.06	3.06	3.00	3.00	-1.90%	8,471
2026-01-05	3.15	3.29	3.04	3.06	-4.38%	35,011
2026-01-02	3.08	3.20	2.97	3.20	+1.59%	29,700
2025-12-31	3.10	3.15	3.10	3.15	+1.61%	7,767
2025-12-30	3.04	3.10	3.04	3.10	+2.31%	2,043
2025-12-29	2.97	3.03	2.97	3.03	+2.50%	13,111
2025-12-24	3.14	3.14	2.92	2.96	+0.14%	5,487
2025-12-23	2.95	2.95	2.95	2.95	+0.00%	0
2025-12-22	2.92	3.15	2.92	2.95	-2.70%	11,700
2025-12-19	3.00	3.05	2.91	3.03	+1.13%	7,496
2025-12-18	2.91	3.00	2.91	3.00	+0.67%	9,062
2025-12-17	2.96	2.98	2.96	2.98	+0.00%	2,452
2025-12-16	2.98	2.98	2.98	2.98	+0.00%	0
2025-12-15	2.98	2.98	2.98	2.98	+0.00%	0
2025-12-12	2.97	2.98	2.93	2.98	+1.92%	7,145
2025-12-11	2.91	2.95	2.91	2.92	-1.02%	2,769
2025-12-10	3.00	3.00	2.95	2.95	-0.27%	1,602
2025-12-09	2.96	2.96	2.96	2.96	+0.00%	0
2025-12-08	3.00	3.00	2.96	2.96	+0.34%	6,418
2025-12-05	2.97	3.02	2.95	2.95	-0.07%	7,972
2025-12-04	2.98	2.98	2.95	2.95	-0.87%	6,177
2025-12-03	3.01	3.02	2.95	2.98	-1.00%	17,674
2025-12-02	3.02	3.02	3.00	3.01	-1.51%	11,357
2025-12-01	3.08	3.08	3.03	3.06	-1.42%	11,793
2025-11-28	3.12	3.12	3.10	3.10	-0.51%	4,500
2025-11-27	3.15	3.15	3.12	3.12	-0.26%	8,000
2025-11-26	3.13	3.14	3.09	3.12	-0.38%	4,220
2025-11-25	3.13	3.15	3.13	3.14	+1.29%	6,471
2025-11-24	3.09	3.13	3.04	3.10	+0.32%	3,088
2025-11-21	3.11	3.11	3.08	3.09	-0.06%	4,142
2025-11-20	3.11	3.15	2.94	3.09	+3.62%	31,709
2025-11-19	2.98	2.98	2.97	2.98	+0.00%	417
2025-11-18	3.03	3.03	2.97	2.98	-2.61%	17,741
2025-11-17	3.06	3.06	3.03	3.06	+0.66%	2,012
2025-11-14	3.04	3.04	3.01	3.04	-2.19%	5,981
2025-11-13	3.11	3.11	3.07	3.11	+0.13%	2,324
2025-11-12	3.10	3.10	3.06	3.10	-0.13%	7,030
2025-11-11	3.12	3.12	3.05	3.11	+3.12%	4,719
2025-11-10	3.00	3.05	3.00	3.01	+0.53%	2,035
2025-11-07	2.95	3.09	2.95	3.00	-0.27%	14,443
2025-11-06	3.03	3.03	2.95	3.01	-0.92%	25,699
2025-11-05	3.04	3.07	3.03	3.03	-0.65%	4,302
2025-11-04	3.08	3.08	3.05	3.05	-1.10%	6,523
2025-11-03	3.08	3.20	3.08	3.09	+0.59%	23,198
2025-10-31	3.06	3.07	3.06	3.07	+0.00%	314
2025-10-30	3.16	3.16	3.06	3.07	+0.00%	1,414
2025-10-29	3.08	3.13	3.07	3.07	-0.20%	1,284
2025-10-28	3.07	3.08	3.07	3.08	-1.79%	5,592
2025-10-27	3.03	3.15	3.03	3.13	+2.22%	1,110
2025-10-24	3.08	3.13	3.06	3.06	+0.00%	314

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+5.30%). Peor mes: Jun (-8.71%). Basado en 2 años de datos diarios (2025–2026).

Ene-1.69%
Feb-0.36%
Mar-7.05%
Abr+2.79%
May+1.04%
Jun-8.71%
Jul-6.17%
Ago+5.30%
Sep-4.05%
Oct-1.35%
Nov+0.39%
Dic+3.08%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de MFE-Mediaforeurope N.V. (MFEA.MC)?

2.18 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de MFEA.MC?

Máximo de 3.29 y mínimo de 2.08 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de MFE-Mediaforeurope N.V.?

Históricamente, el mes más fuerte de MFEA.MC ha sido Ago (media +5.30%) y el más débil Jun (media -8.71%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.