Última Hora: "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:26:15 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "La filial low cost de Air France comenzará a volar el 1 de diciembre - El Economista" Mon, 25 Sep 2017 12:52:00 GMT    "Un ciberataque a la empresa Deloitte reveló información confidencial de sus clientes - LA NACION (Argentina)" Mon, 25 Sep 2017 16:01:33 GMT    "La UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 GMT    "Así funciona la gigantesca pantalla táctil del Tesla Model 3 que reemplaza todos los controles del tablero - Gizmodo en Español" Mon, 25 Sep 2017 15:57:00 GMT    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 GMT    "Los huracanes del Caribe provocan un recorte de hasta 200 millones en los resultados de Mapfre en 2017 - Cinco Días" Mon, 25 Sep 2017 17:09:30 GMT   "Ryanair intenta paliar la crisis y ofrece un millón de billetes desde 9,79 euros - Cinco Días" Mon, 25 Sep 2017 19:03:00 GMT    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,024 (+0,824%) 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 Transacción2,936Hora de Cotización2017-09-25 - 22:35
Variación+0,024 (+0,824%)Rango 52 Semanas[2,200 - 4,806]
Máximo2,974Mínimo2,910
Volumen6.591.803Volumen Medio (3m)3.615.180
Demanda / Oferta2,932 x 385.000 - 2,956 x 200.000YieldN/A
Cierre Anterior2,912PER907,00%
Apertura2,928EPS-0,23
Fecha Ex-Dividendo2017-09-25Fecha DividendoN/A
Capitalización Bursátil3 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 2017-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-10-075,835.256.1006,175,806,0400:00:00
2002-10-085,695.558.1005,935,655,9200:00:00
2002-10-095,514.362.9005,755,465,7000:00:00
2002-10-105,745.192.2005,785,415,5400:00:00
2002-10-115,8317.680.4005,985,635,7700:00:00
2002-10-145,806.415.5005,905,605,8500:00:00
2002-10-156,3910.276.9006,395,945,9400:00:00
2002-10-166,326.424.4006,506,156,2800:00:00
2002-10-176,749.314.0006,786,346,3800:00:00
2002-10-186,637.496.1006,786,516,7800:00:00
2002-10-216,633.486.7006,756,546,5600:00:00
2002-10-226,656.417.5006,726,506,6400:00:00
2002-10-236,624.011.7006,776,526,6500:00:00
2002-10-246,906.508.9006,906,596,6500:00:00
2002-10-256,905.250.8006,976,736,7700:00:00
2002-10-287,016.903.7007,136,876,9900:00:00
2002-10-296,657.839.2007,126,646,9400:00:00
2002-10-306,955.572.8006,976,656,7600:00:00
2002-10-317,054.830.2007,076,926,9700:00:00
2002-11-016,992.036.8007,036,877,0200:00:00
2002-11-047,435.682.0007,437,097,1500:00:00
2002-11-057,575.905.0007,637,317,3500:00:00
2002-11-067,327.838.4007,587,297,5200:00:00
2002-11-077,055.952.4007,416,977,3400:00:00
2002-11-086,933.277.8007,066,906,9800:00:00
2002-11-116,834.134.7006,956,656,8500:00:00
2002-11-127,103.627.0007,106,816,8600:00:00
2002-11-137,357.859.7007,457,007,0500:00:00
2002-11-147,558.241.8007,597,287,4000:00:00
2002-11-157,708.980.9007,827,587,6600:00:00
2002-11-187,906.856.6008,067,717,7100:00:00
2002-11-197,864.384.4007,887,727,8200:00:00
2002-11-207,804.922.3007,897,657,8800:00:00
2002-11-218,296.740.7008,357,877,8700:00:00
2002-11-228,274.516.5008,388,168,2000:00:00
2002-11-258,314.226.5008,348,178,2500:00:00
2002-11-268,045.826.5008,418,018,2300:00:00
2002-11-278,495.779.9008,658,008,0000:00:00
2002-11-288,794.029.7008,808,518,5800:00:00
2002-11-298,517.037.5008,938,428,7200:00:00
2002-12-028,356.584.7008,858,318,5800:00:00
2002-12-038,077.196.6008,508,078,4800:00:00
2002-12-047,965.869.7008,147,918,0500:00:00
2002-12-057,986.671.9008,337,938,1000:00:00
2002-12-067,815.389.7008,107,757,9700:00:00
2002-12-097,436.362.1007,917,387,9100:00:00
2002-12-107,644.769.9007,677,367,3600:00:00
2002-12-117,713.162.2007,767,557,6700:00:00
2002-12-127,644.820.1007,797,437,7500:00:00
2002-12-137,374.296.5007,647,287,6400:00:00
2002-12-167,556.637.4007,647,267,3000:00:00
2002-12-177,503.995.4007,727,467,5900:00:00
2002-12-187,264.088.7007,507,207,4800:00:00
2002-12-197,397.242.2007,497,027,2800:00:00
2002-12-207,429.431.6007,437,167,4300:00:00
2002-12-237,282.111.2007,507,287,3900:00:00
2002-12-247,2807,287,287,2800:00:00
2002-12-257,2807,287,287,2800:00:00
2002-12-267,2807,287,287,2800:00:00
2002-12-277,063.003.1007,387,067,3800:00:00
2002-12-307,262.489.7007,276,987,1300:00:00
2002-12-317,2607,267,267,2600:00:00
2003-01-017,2607,267,267,2600:00:00
2003-01-027,482.858.9007,557,227,2200:00:00
2003-01-037,592.478.3007,717,527,5500:00:00
2003-01-067,713.192.5007,847,557,6700:00:00
2003-01-077,444.310.7007,737,417,7300:00:00
2003-01-087,363.628.2007,497,317,4300:00:00
2003-01-097,534.949.3007,567,177,3500:00:00
2003-01-107,349.631.0007,637,247,5000:00:00
2003-01-137,305.455.6007,427,227,3900:00:00
2003-01-147,326.278.7007,487,237,2300:00:00
2003-01-157,077.471.8007,347,007,3300:00:00
2003-01-167,067.278.9007,146,947,1300:00:00
2003-01-176,8812.657.7007,006,837,0000:00:00
2003-01-206,726.247.2006,976,646,9100:00:00
2003-01-216,446.773.2006,806,416,8000:00:00
2003-01-226,2610.366.2006,486,216,4400:00:00
2003-01-236,376.243.5006,476,276,4200:00:00
2003-01-246,408.229.2006,536,336,3500:00:00
2003-01-276,4006,406,406,4000:00:00
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