|
 MEDIASET - [Ticker: MS.MI] |     | | Última Transacción | 2,718 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.04 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,758 | Mínimo | 2,700 | | Volumen | 2.158.753 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,130 x 1.832.900 - 3,160 x 216.900 | Yield | | | Cierre Anterior | 2,759 | PER | 0,00% | | Apertura | 2,750 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 5,83 | 5.256.100 | 6,17 | 5,80 | 6,04 | 00:00:00 | | 2002-10-08 | 5,69 | 5.558.100 | 5,93 | 5,65 | 5,92 | 00:00:00 | | 2002-10-09 | 5,51 | 4.362.900 | 5,75 | 5,46 | 5,70 | 00:00:00 | | 2002-10-10 | 5,74 | 5.192.200 | 5,78 | 5,41 | 5,54 | 00:00:00 | | 2002-10-11 | 5,83 | 17.680.400 | 5,98 | 5,63 | 5,77 | 00:00:00 | | 2002-10-14 | 5,80 | 6.415.500 | 5,90 | 5,60 | 5,85 | 00:00:00 | | 2002-10-15 | 6,39 | 10.276.900 | 6,39 | 5,94 | 5,94 | 00:00:00 | | 2002-10-16 | 6,32 | 6.424.400 | 6,50 | 6,15 | 6,28 | 00:00:00 | | 2002-10-17 | 6,74 | 9.314.000 | 6,78 | 6,34 | 6,38 | 00:00:00 | | 2002-10-18 | 6,63 | 7.496.100 | 6,78 | 6,51 | 6,78 | 00:00:00 | | 2002-10-21 | 6,63 | 3.486.700 | 6,75 | 6,54 | 6,56 | 00:00:00 | | 2002-10-22 | 6,65 | 6.417.500 | 6,72 | 6,50 | 6,64 | 00:00:00 | | 2002-10-23 | 6,62 | 4.011.700 | 6,77 | 6,52 | 6,65 | 00:00:00 | | 2002-10-24 | 6,90 | 6.508.900 | 6,90 | 6,59 | 6,65 | 00:00:00 | | 2002-10-25 | 6,90 | 5.250.800 | 6,97 | 6,73 | 6,77 | 00:00:00 | | 2002-10-28 | 7,01 | 6.903.700 | 7,13 | 6,87 | 6,99 | 00:00:00 | | 2002-10-29 | 6,65 | 7.839.200 | 7,12 | 6,64 | 6,94 | 00:00:00 | | 2002-10-30 | 6,95 | 5.572.800 | 6,97 | 6,65 | 6,76 | 00:00:00 | | 2002-10-31 | 7,05 | 4.830.200 | 7,07 | 6,92 | 6,97 | 00:00:00 | | 2002-11-01 | 6,99 | 2.036.800 | 7,03 | 6,87 | 7,02 | 00:00:00 | | 2002-11-04 | 7,43 | 5.682.000 | 7,43 | 7,09 | 7,15 | 00:00:00 | | 2002-11-05 | 7,57 | 5.905.000 | 7,63 | 7,31 | 7,35 | 00:00:00 | | 2002-11-06 | 7,32 | 7.838.400 | 7,58 | 7,29 | 7,52 | 00:00:00 | | 2002-11-07 | 7,05 | 5.952.400 | 7,41 | 6,97 | 7,34 | 00:00:00 | | 2002-11-08 | 6,93 | 3.277.800 | 7,06 | 6,90 | 6,98 | 00:00:00 | | 2002-11-11 | 6,83 | 4.134.700 | 6,95 | 6,65 | 6,85 | 00:00:00 | | 2002-11-12 | 7,10 | 3.627.000 | 7,10 | 6,81 | 6,86 | 00:00:00 | | 2002-11-13 | 7,35 | 7.859.700 | 7,45 | 7,00 | 7,05 | 00:00:00 | | 2002-11-14 | 7,55 | 8.241.800 | 7,59 | 7,28 | 7,40 | 00:00:00 | | 2002-11-15 | 7,70 | 8.980.900 | 7,82 | 7,58 | 7,66 | 00:00:00 | | 2002-11-18 | 7,90 | 6.856.600 | 8,06 | 7,71 | 7,71 | 00:00:00 | | 2002-11-19 | 7,86 | 4.384.400 | 7,88 | 7,72 | 7,82 | 00:00:00 | | 2002-11-20 | 7,80 | 4.922.300 | 7,89 | 7,65 | 7,88 | 00:00:00 | | 2002-11-21 | 8,29 | 6.740.700 | 8,35 | 7,87 | 7,87 | 00:00:00 | | 2002-11-22 | 8,27 | 4.516.500 | 8,38 | 8,16 | 8,20 | 00:00:00 | | 2002-11-25 | 8,31 | 4.226.500 | 8,34 | 8,17 | 8,25 | 00:00:00 | | 2002-11-26 | 8,04 | 5.826.500 | 8,41 | 8,01 | 8,23 | 00:00:00 | | 2002-11-27 | 8,49 | 5.779.900 | 8,65 | 8,00 | 8,00 | 00:00:00 | | 2002-11-28 | 8,79 | 4.029.700 | 8,80 | 8,51 | 8,58 | 00:00:00 | | 2002-11-29 | 8,51 | 7.037.500 | 8,93 | 8,42 | 8,72 | 00:00:00 | | 2002-12-02 | 8,35 | 6.584.700 | 8,85 | 8,31 | 8,58 | 00:00:00 | | 2002-12-03 | 8,07 | 7.196.600 | 8,50 | 8,07 | 8,48 | 00:00:00 | | 2002-12-04 | 7,96 | 5.869.700 | 8,14 | 7,91 | 8,05 | 00:00:00 | | 2002-12-05 | 7,98 | 6.671.900 | 8,33 | 7,93 | 8,10 | 00:00:00 | | 2002-12-06 | 7,81 | 5.389.700 | 8,10 | 7,75 | 7,97 | 00:00:00 | | 2002-12-09 | 7,43 | 6.362.100 | 7,91 | 7,38 | 7,91 | 00:00:00 | | 2002-12-10 | 7,64 | 4.769.900 | 7,67 | 7,36 | 7,36 | 00:00:00 | | 2002-12-11 | 7,71 | 3.162.200 | 7,76 | 7,55 | 7,67 | 00:00:00 | | 2002-12-12 | 7,64 | 4.820.100 | 7,79 | 7,43 | 7,75 | 00:00:00 | | 2002-12-13 | 7,37 | 4.296.500 | 7,64 | 7,28 | 7,64 | 00:00:00 | | 2002-12-16 | 7,55 | 6.637.400 | 7,64 | 7,26 | 7,30 | 00:00:00 | | 2002-12-17 | 7,50 | 3.995.400 | 7,72 | 7,46 | 7,59 | 00:00:00 | | 2002-12-18 | 7,26 | 4.088.700 | 7,50 | 7,20 | 7,48 | 00:00:00 | | 2002-12-19 | 7,39 | 7.242.200 | 7,49 | 7,02 | 7,28 | 00:00:00 | | 2002-12-20 | 7,42 | 9.431.600 | 7,43 | 7,16 | 7,43 | 00:00:00 | | 2002-12-23 | 7,28 | 2.111.200 | 7,50 | 7,28 | 7,39 | 00:00:00 | | 2002-12-24 | 7,28 | 0 | 7,28 | 7,28 | 7,28 | 00:00:00 | | 2002-12-25 | 7,28 | 0 | 7,28 | 7,28 | 7,28 | 00:00:00 | | 2002-12-26 | 7,28 | 0 | 7,28 | 7,28 | 7,28 | 00:00:00 | | 2002-12-27 | 7,06 | 3.003.100 | 7,38 | 7,06 | 7,38 | 00:00:00 | | 2002-12-30 | 7,26 | 2.489.700 | 7,27 | 6,98 | 7,13 | 00:00:00 | | 2002-12-31 | 7,26 | 0 | 7,26 | 7,26 | 7,26 | 00:00:00 | | 2003-01-01 | 7,26 | 0 | 7,26 | 7,26 | 7,26 | 00:00:00 | | 2003-01-02 | 7,48 | 2.858.900 | 7,55 | 7,22 | 7,22 | 00:00:00 | | 2003-01-03 | 7,59 | 2.478.300 | 7,71 | 7,52 | 7,55 | 00:00:00 | | 2003-01-06 | 7,71 | 3.192.500 | 7,84 | 7,55 | 7,67 | 00:00:00 | | 2003-01-07 | 7,44 | 4.310.700 | 7,73 | 7,41 | 7,73 | 00:00:00 | | 2003-01-08 | 7,36 | 3.628.200 | 7,49 | 7,31 | 7,43 | 00:00:00 | | 2003-01-09 | 7,53 | 4.949.300 | 7,56 | 7,17 | 7,35 | 00:00:00 | | 2003-01-10 | 7,34 | 9.631.000 | 7,63 | 7,24 | 7,50 | 00:00:00 | | 2003-01-13 | 7,30 | 5.455.600 | 7,42 | 7,22 | 7,39 | 00:00:00 | | 2003-01-14 | 7,32 | 6.278.700 | 7,48 | 7,23 | 7,23 | 00:00:00 | | 2003-01-15 | 7,07 | 7.471.800 | 7,34 | 7,00 | 7,33 | 00:00:00 | | 2003-01-16 | 7,06 | 7.278.900 | 7,14 | 6,94 | 7,13 | 00:00:00 | | 2003-01-17 | 6,88 | 12.657.700 | 7,00 | 6,83 | 7,00 | 00:00:00 | | 2003-01-20 | 6,72 | 6.247.200 | 6,97 | 6,64 | 6,91 | 00:00:00 | | 2003-01-21 | 6,44 | 6.773.200 | 6,80 | 6,41 | 6,80 | 00:00:00 | | 2003-01-22 | 6,26 | 10.366.200 | 6,48 | 6,21 | 6,44 | 00:00:00 | | 2003-01-23 | 6,37 | 6.243.500 | 6,47 | 6,27 | 6,42 | 00:00:00 | | 2003-01-24 | 6,40 | 8.229.200 | 6,53 | 6,33 | 6,35 | 00:00:00 | | 2003-01-27 | 6,40 | 0 | 6,40 | 6,40 | 6,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
