Última Hora: "Amanhã, o comboio da Fertagus não pára na estação do PCP e do Bloco - PÚBLICO" Thu, 18 Oct 2018 21:24:54 GMT    "CTT contesta Anacom em tribunal sobre indicadores de qualidade - Dinheiro Vivo" Thu, 18 Oct 2018 17:17:51 GMT   "" Fri, 19 Oct 2018 00:19:20 GMT    "EDP aumenta 86% a produção hídrica em 2018, gás desce 34% e carvão 20% - Dinheiro Vivo" Thu, 18 Oct 2018 19:28:46 GMT    "Trabalhadores do Metro de Lisboa impedidos de fazer greve no posto de trabalho - Observador" Thu, 18 Oct 2018 08:34:03 GMT    "Centro histórico de Lisboa perdeu 14,6% dos eleitores em cinco anos - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:40:56 GMT    "Balsemão diz que revisão da concessão da RTP ?é janela? para protestar contra concorrência desleal - Observador" Thu, 18 Oct 2018 22:30:53 GMT    "Portugal tem 94 mil milionários, menos do que em 2017 (correcção) - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 19:39:38 GMT    "Ryanair divulga vídeo que prova que tripulação encenou foto a dormir no chão - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 08:32:01 GMT    "Faurecia vai deslocar para a Feira 300 trabalhadores e contratar mais 100 - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:36:59 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.06 (+0.98%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,633Hora de Cotización2018-10-11 - 00:00:00
Variación--0.06 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,698Mínimo2,622
Volumen1.963.266Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,694PER0,00%
Apertura2,660EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-10-19
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters