Última Hora: "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 GMT    "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 GMT    "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT    "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 GMT    "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,010 (-0.44%%) MEDIASET S.P.A - [Ticker: MS.MI]Gráfico MEDIASET S.P.A  Noticias MEDIASET S.P.A  Descargar Históricos de Metastock MEDIASET S.P.A y Otros  Análisis Técnico MEDIASET S.P.A  
Última Transacción3,140Hora de Cotización2017-11-01 - 21:39
Variación-0,010 (-0.44%)Rango 52 Semanas[2,200 - 4,806]
Máximo3,180Mínimo3,120
Volumen5.270.842Volumen Medio (3m)5.406.260
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900YieldN/A
Cierre Anterior3,150PER907,00%
Apertura3,180EPS-0,17
Fecha Ex-Dividendo2017-11-18Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 AñoN/A
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 2017-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0314,783.831.50016,3514,6816,0000:00:00
2000-01-0414,274.033.00014,8014,1614,7000:00:00
2000-01-0513,635.955.50014,2513,4813,6500:00:00
2000-01-0613,175.379.50013,7512,9613,6900:00:00
2000-01-0714,274.247.20014,3713,2013,2000:00:00
2000-01-1015,099.544.00015,6514,5214,8000:00:00
2000-01-1115,947.380.00016,1515,3015,6000:00:00
2000-01-1215,975.355.00016,0315,2815,5500:00:00
2000-01-1315,503.781.70016,2115,3315,9600:00:00
2000-01-1416,304.685.20016,4015,5716,0000:00:00
2000-01-1716,904.228.00016,9416,0016,3100:00:00
2000-01-1816,294.314.00016,9515,9616,7000:00:00
2000-01-1915,903.164.70016,1415,5615,9000:00:00
2000-01-2016,796.089.00016,8216,0116,2000:00:00
2000-01-2116,083.737.20016,7515,9416,6000:00:00
2000-01-2416,563.713.20016,8515,9516,1000:00:00
2000-01-2516,004.151.20016,4115,7416,0000:00:00
2000-01-2616,372.633.00016,4415,9516,0600:00:00
2000-01-2716,613.046.20016,7516,1516,1900:00:00
2000-01-2816,653.371.50016,8816,2016,4800:00:00
2000-01-3116,182.915.00016,4316,0516,3100:00:00
2000-02-0116,473.048.50016,6016,2016,3000:00:00
2000-02-0217,506.540.20017,5616,3616,3900:00:00
2000-02-0319,9010.858.70019,9518,0119,0500:00:00
2000-02-0419,008.533.50021,1918,9019,4900:00:00
2000-02-0719,233.764.70020,5018,8119,6900:00:00
2000-02-0820,043.402.00020,2319,2619,5000:00:00
2000-02-0918,888.096.70020,5018,8719,8000:00:00
2000-02-1019,153.589.70019,3018,6018,7500:00:00
2000-02-1119,967.600.70020,0918,4719,6000:00:00
2000-02-1421,775.579.20021,7720,3029,9900:00:00
2000-02-1523,0912.789.70025,7621,8025,2100:00:00
2000-02-1621,3511.889.70024,3521,0023,8400:00:00
2000-02-1722,658.032.20022,6820,8021,3500:00:00
2000-02-1822,004.002.50022,5521,9322,5000:00:00
2000-02-2121,682.505.70022,1921,5021,8000:00:00
2000-02-2221,764.953.70022,8021,4021,9000:00:00
2000-02-2322,864.367.50023,3021,7821,8000:00:00
2000-02-2423,685.182.70024,2522,9423,5100:00:00
2000-02-2525,715.373.50025,7523,9124,0300:00:00
2000-02-2825,006.018.00026,5024,3325,5000:00:00
2000-02-2925,204.241.00026,1325,1025,5200:00:00
2000-03-0124,803.429.70025,8324,2025,7500:00:00
2000-03-0224,193.760.70024,8023,5024,8000:00:00
2000-03-0323,805.070.50024,4923,1524,3900:00:00
2000-03-0623,154.396.50023,9023,0023,9000:00:00
2000-03-0724,517.325.20024,7722,5023,0000:00:00
2000-03-0825,804.873.00025,8024,3224,8000:00:00
2000-03-0926,153.931.50026,2025,1025,8000:00:00
2000-03-1025,992.548.50026,8025,7026,4000:00:00
2000-03-1324,554.236.00026,3023,6125,9000:00:00
2000-03-1424,603.079.00024,7423,6524,7000:00:00
2000-03-1522,808.089.00024,9722,7124,4000:00:00
2000-03-1622,305.882.50023,3921,9723,3000:00:00
2000-03-1723,178.074.70023,6822,4023,2000:00:00
2000-03-2021,753.485.30023,1821,5723,1000:00:00
2000-03-2121,204.654.30021,8520,3521,8500:00:00
2000-03-2220,707.641.80021,9020,4021,6500:00:00
2000-03-2322,004.983.70022,0020,0021,1200:00:00
2000-03-2423,004.683.90023,0022,3822,4200:00:00
2000-03-2722,522.775.50023,2521,8023,2500:00:00
2000-03-2822,112.936.30022,5021,5722,1900:00:00
2000-03-2922,495.007.00023,5022,2122,4100:00:00
2000-03-3020,504.619.90022,4020,5022,4000:00:00
2000-03-3120,766.360.50021,8520,1820,5100:00:00
2000-04-0320,104.020.20021,3419,3521,0000:00:00
2000-04-0418,0612.936.40019,8018,0619,6000:00:00
2000-04-0516,7013.009.00018,1316,4018,1000:00:00
2000-04-0618,1010.977.10018,4917,3017,5000:00:00
2000-04-0717,1214.747.60018,9117,0918,3500:00:00
2000-04-1017,8710.294.60018,1917,1517,5000:00:00
2000-04-1116,897.743.30017,4716,8117,0600:00:00
2000-04-1217,336.500.60017,7516,9617,1000:00:00
2000-04-1317,286.049.60017,8116,8016,8500:00:00
2000-04-1416,906.281.40017,7516,8517,4500:00:00
2000-04-1716,008.379.10016,5015,8115,9000:00:00
2000-04-1816,284.705.70016,7316,0516,6000:00:00
2000-04-1916,664.450.80016,9516,5316,8000:00:00
2000-04-2017,794.922.60017,8216,6316,8900:00:00
2000-04-2117,79017,7917,7917,7900:00:00
2000-04-2417,79017,7917,7917,7900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters