|
 MEDIASET - [Ticker: MS.MI] |     | | Última Transacción | 1,338 | Hora de Cotización | 2012-05-23 - 12:51 | | Variación | -0,011 (-0.82%) | Rango 52 Semanas | [1,310 - 3,800] | | Máximo | 1,358 | Mínimo | 1,320 | | Volumen | 4.988.785 | Volumen Medio (3m) | 13.507.664 | | Demanda / Oferta | 1,335 x 8 - 25,000 x 1 | Yield | 7,50 | | Cierre Anterior | 26,000 | PER | 9,07% | | Apertura | 1,344 | EPS | 0,15 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 2 | Objetivo Estimado 1 Año | 1,920 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MS.MI desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 14,78 | 3.831.500 | 16,35 | 14,68 | 16,00 | 00:00:00 | | 2000-01-04 | 14,27 | 4.033.000 | 14,80 | 14,16 | 14,70 | 00:00:00 | | 2000-01-05 | 13,63 | 5.955.500 | 14,25 | 13,48 | 13,65 | 00:00:00 | | 2000-01-06 | 13,17 | 5.379.500 | 13,75 | 12,96 | 13,69 | 00:00:00 | | 2000-01-07 | 14,27 | 4.247.200 | 14,37 | 13,20 | 13,20 | 00:00:00 | | 2000-01-10 | 15,09 | 9.544.000 | 15,65 | 14,52 | 14,80 | 00:00:00 | | 2000-01-11 | 15,94 | 7.380.000 | 16,15 | 15,30 | 15,60 | 00:00:00 | | 2000-01-12 | 15,97 | 5.355.000 | 16,03 | 15,28 | 15,55 | 00:00:00 | | 2000-01-13 | 15,50 | 3.781.700 | 16,21 | 15,33 | 15,96 | 00:00:00 | | 2000-01-14 | 16,30 | 4.685.200 | 16,40 | 15,57 | 16,00 | 00:00:00 | | 2000-01-17 | 16,90 | 4.228.000 | 16,94 | 16,00 | 16,31 | 00:00:00 | | 2000-01-18 | 16,29 | 4.314.000 | 16,95 | 15,96 | 16,70 | 00:00:00 | | 2000-01-19 | 15,90 | 3.164.700 | 16,14 | 15,56 | 15,90 | 00:00:00 | | 2000-01-20 | 16,79 | 6.089.000 | 16,82 | 16,01 | 16,20 | 00:00:00 | | 2000-01-21 | 16,08 | 3.737.200 | 16,75 | 15,94 | 16,60 | 00:00:00 | | 2000-01-24 | 16,56 | 3.713.200 | 16,85 | 15,95 | 16,10 | 00:00:00 | | 2000-01-25 | 16,00 | 4.151.200 | 16,41 | 15,74 | 16,00 | 00:00:00 | | 2000-01-26 | 16,37 | 2.633.000 | 16,44 | 15,95 | 16,06 | 00:00:00 | | 2000-01-27 | 16,61 | 3.046.200 | 16,75 | 16,15 | 16,19 | 00:00:00 | | 2000-01-28 | 16,65 | 3.371.500 | 16,88 | 16,20 | 16,48 | 00:00:00 | | 2000-01-31 | 16,18 | 2.915.000 | 16,43 | 16,05 | 16,31 | 00:00:00 | | 2000-02-01 | 16,47 | 3.048.500 | 16,60 | 16,20 | 16,30 | 00:00:00 | | 2000-02-02 | 17,50 | 6.540.200 | 17,56 | 16,36 | 16,39 | 00:00:00 | | 2000-02-03 | 19,90 | 10.858.700 | 19,95 | 18,01 | 19,05 | 00:00:00 | | 2000-02-04 | 19,00 | 8.533.500 | 21,19 | 18,90 | 19,49 | 00:00:00 | | 2000-02-07 | 19,23 | 3.764.700 | 20,50 | 18,81 | 19,69 | 00:00:00 | | 2000-02-08 | 20,04 | 3.402.000 | 20,23 | 19,26 | 19,50 | 00:00:00 | | 2000-02-09 | 18,88 | 8.096.700 | 20,50 | 18,87 | 19,80 | 00:00:00 | | 2000-02-10 | 19,15 | 3.589.700 | 19,30 | 18,60 | 18,75 | 00:00:00 | | 2000-02-11 | 19,96 | 7.600.700 | 20,09 | 18,47 | 19,60 | 00:00:00 | | 2000-02-14 | 21,77 | 5.579.200 | 21,77 | 20,30 | 29,99 | 00:00:00 | | 2000-02-15 | 23,09 | 12.789.700 | 25,76 | 21,80 | 25,21 | 00:00:00 | | 2000-02-16 | 21,35 | 11.889.700 | 24,35 | 21,00 | 23,84 | 00:00:00 | | 2000-02-17 | 22,65 | 8.032.200 | 22,68 | 20,80 | 21,35 | 00:00:00 | | 2000-02-18 | 22,00 | 4.002.500 | 22,55 | 21,93 | 22,50 | 00:00:00 | | 2000-02-21 | 21,68 | 2.505.700 | 22,19 | 21,50 | 21,80 | 00:00:00 | | 2000-02-22 | 21,76 | 4.953.700 | 22,80 | 21,40 | 21,90 | 00:00:00 | | 2000-02-23 | 22,86 | 4.367.500 | 23,30 | 21,78 | 21,80 | 00:00:00 | | 2000-02-24 | 23,68 | 5.182.700 | 24,25 | 22,94 | 23,51 | 00:00:00 | | 2000-02-25 | 25,71 | 5.373.500 | 25,75 | 23,91 | 24,03 | 00:00:00 | | 2000-02-28 | 25,00 | 6.018.000 | 26,50 | 24,33 | 25,50 | 00:00:00 | | 2000-02-29 | 25,20 | 4.241.000 | 26,13 | 25,10 | 25,52 | 00:00:00 | | 2000-03-01 | 24,80 | 3.429.700 | 25,83 | 24,20 | 25,75 | 00:00:00 | | 2000-03-02 | 24,19 | 3.760.700 | 24,80 | 23,50 | 24,80 | 00:00:00 | | 2000-03-03 | 23,80 | 5.070.500 | 24,49 | 23,15 | 24,39 | 00:00:00 | | 2000-03-06 | 23,15 | 4.396.500 | 23,90 | 23,00 | 23,90 | 00:00:00 | | 2000-03-07 | 24,51 | 7.325.200 | 24,77 | 22,50 | 23,00 | 00:00:00 | | 2000-03-08 | 25,80 | 4.873.000 | 25,80 | 24,32 | 24,80 | 00:00:00 | | 2000-03-09 | 26,15 | 3.931.500 | 26,20 | 25,10 | 25,80 | 00:00:00 | | 2000-03-10 | 25,99 | 2.548.500 | 26,80 | 25,70 | 26,40 | 00:00:00 | | 2000-03-13 | 24,55 | 4.236.000 | 26,30 | 23,61 | 25,90 | 00:00:00 | | 2000-03-14 | 24,60 | 3.079.000 | 24,74 | 23,65 | 24,70 | 00:00:00 | | 2000-03-15 | 22,80 | 8.089.000 | 24,97 | 22,71 | 24,40 | 00:00:00 | | 2000-03-16 | 22,30 | 5.882.500 | 23,39 | 21,97 | 23,30 | 00:00:00 | | 2000-03-17 | 23,17 | 8.074.700 | 23,68 | 22,40 | 23,20 | 00:00:00 | | 2000-03-20 | 21,75 | 3.485.300 | 23,18 | 21,57 | 23,10 | 00:00:00 | | 2000-03-21 | 21,20 | 4.654.300 | 21,85 | 20,35 | 21,85 | 00:00:00 | | 2000-03-22 | 20,70 | 7.641.800 | 21,90 | 20,40 | 21,65 | 00:00:00 | | 2000-03-23 | 22,00 | 4.983.700 | 22,00 | 20,00 | 21,12 | 00:00:00 | | 2000-03-24 | 23,00 | 4.683.900 | 23,00 | 22,38 | 22,42 | 00:00:00 | | 2000-03-27 | 22,52 | 2.775.500 | 23,25 | 21,80 | 23,25 | 00:00:00 | | 2000-03-28 | 22,11 | 2.936.300 | 22,50 | 21,57 | 22,19 | 00:00:00 | | 2000-03-29 | 22,49 | 5.007.000 | 23,50 | 22,21 | 22,41 | 00:00:00 | | 2000-03-30 | 20,50 | 4.619.900 | 22,40 | 20,50 | 22,40 | 00:00:00 | | 2000-03-31 | 20,76 | 6.360.500 | 21,85 | 20,18 | 20,51 | 00:00:00 | | 2000-04-03 | 20,10 | 4.020.200 | 21,34 | 19,35 | 21,00 | 00:00:00 | | 2000-04-04 | 18,06 | 12.936.400 | 19,80 | 18,06 | 19,60 | 00:00:00 | | 2000-04-05 | 16,70 | 13.009.000 | 18,13 | 16,40 | 18,10 | 00:00:00 | | 2000-04-06 | 18,10 | 10.977.100 | 18,49 | 17,30 | 17,50 | 00:00:00 | | 2000-04-07 | 17,12 | 14.747.600 | 18,91 | 17,09 | 18,35 | 00:00:00 | | 2000-04-10 | 17,87 | 10.294.600 | 18,19 | 17,15 | 17,50 | 00:00:00 | | 2000-04-11 | 16,89 | 7.743.300 | 17,47 | 16,81 | 17,06 | 00:00:00 | | 2000-04-12 | 17,33 | 6.500.600 | 17,75 | 16,96 | 17,10 | 00:00:00 | | 2000-04-13 | 17,28 | 6.049.600 | 17,81 | 16,80 | 16,85 | 00:00:00 | | 2000-04-14 | 16,90 | 6.281.400 | 17,75 | 16,85 | 17,45 | 00:00:00 | | 2000-04-17 | 16,00 | 8.379.100 | 16,50 | 15,81 | 15,90 | 00:00:00 | | 2000-04-18 | 16,28 | 4.705.700 | 16,73 | 16,05 | 16,60 | 00:00:00 | | 2000-04-19 | 16,66 | 4.450.800 | 16,95 | 16,53 | 16,80 | 00:00:00 | | 2000-04-20 | 17,79 | 4.922.600 | 17,82 | 16,63 | 16,89 | 00:00:00 | | 2000-04-21 | 17,79 | 0 | 17,79 | 17,79 | 17,79 | 00:00:00 | | 2000-04-24 | 17,79 | 0 | 17,79 | 17,79 | 17,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
