Última Hora: "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 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-Dividendo2017-11-21Fecha 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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-276,4006,406,406,4000:00:00
2003-01-286,207.246.3006,336,106,2200:00:00
2003-01-296,297.267.2006,446,046,1400:00:00
2003-01-306,385.298.8006,496,286,4100:00:00
2003-01-316,383.276.0006,406,226,2500:00:00
2003-02-036,605.082.4006,656,466,4800:00:00
2003-02-046,235.613.5006,556,226,5200:00:00
2003-02-056,425.705.5006,456,146,2400:00:00
2003-02-066,374.991.9006,586,296,3900:00:00
2003-02-076,243.159.9006,436,236,3400:00:00
2003-02-106,148.031.8006,326,076,3200:00:00
2003-02-116,354.207.8006,426,126,1600:00:00
2003-02-126,364.949.7006,446,246,3000:00:00
2003-02-136,306.117.2006,446,276,3200:00:00
2003-02-146,294.881.1006,416,256,3100:00:00
2003-02-176,523.950.3006,566,346,3400:00:00
2003-02-186,776.901.0006,836,466,4700:00:00
2003-02-196,505.914.7006,826,476,7400:00:00
2003-02-206,438.436.6006,636,386,5600:00:00
2003-02-216,534.483.6006,556,326,3800:00:00
2003-02-246,493.302.4006,526,426,5200:00:00
2003-02-256,4211.211.5006,476,316,3800:00:00
2003-02-266,5214.405.4006,606,426,5100:00:00
2003-02-276,674.368.5006,756,416,5500:00:00
2003-02-286,744.973.5006,826,606,6700:00:00
2003-03-036,824.029.4006,886,706,7600:00:00
2003-03-046,624.440.2006,856,576,8000:00:00
2003-03-056,474.684.9006,736,456,5900:00:00
2003-03-066,408.177.2006,586,356,5200:00:00
2003-03-076,404.706.6006,526,286,2900:00:00
2003-03-106,303.010.6006,476,266,3500:00:00
2003-03-116,275.431.0006,416,156,2900:00:00
2003-03-126,235.177.7006,306,116,2400:00:00
2003-03-136,567.872.2006,626,266,2600:00:00
2003-03-146,825.979.4006,856,656,6600:00:00
2003-03-177,155.167.5007,186,636,6300:00:00
2003-03-187,207.231.7007,406,997,1600:00:00
2003-03-197,396.336.7007,457,187,2200:00:00
2003-03-207,106.579.1007,507,017,3200:00:00
2003-03-217,337.078.2007,377,097,2400:00:00
2003-03-247,013.268.7007,256,987,1500:00:00
2003-03-257,134.212.7007,176,846,9000:00:00
2003-03-267,278.924.9007,357,087,1800:00:00
2003-03-277,184.877.0007,237,037,2000:00:00
2003-03-287,274.708.9007,307,057,1900:00:00
2003-03-316,964.840.5007,156,907,1500:00:00
2003-04-017,073.948.1007,096,906,9900:00:00
2003-04-027,235.541.2007,267,157,1600:00:00
2003-04-037,506.348.8007,587,137,1300:00:00
2003-04-047,375.838.4007,557,327,4500:00:00
2003-04-077,788.153.3007,787,597,5900:00:00
2003-04-087,889.171.5007,957,567,6800:00:00
2003-04-097,5711.201.6007,857,537,8000:00:00
2003-04-107,476.086.5007,577,407,5000:00:00
2003-04-117,564.876.7007,667,447,5500:00:00
2003-04-147,614.222.0007,717,517,6100:00:00
2003-04-157,757.747.8007,847,687,7200:00:00
2003-04-167,617.773.6007,887,547,8200:00:00
2003-04-177,807.531.0007,807,557,6500:00:00
2003-04-187,8007,807,807,8000:00:00
2003-04-217,8007,807,807,8000:00:00
2003-04-227,773.392.6007,827,627,7900:00:00
2003-04-237,836.330.2007,917,797,8200:00:00
2003-04-247,796.098.2008,007,767,8900:00:00
2003-04-257,635.915.4007,847,607,8300:00:00
2003-04-287,753.446.1007,787,577,5700:00:00
2003-04-297,714.475.3007,807,627,8000:00:00
2003-04-307,664.595.5007,817,647,7200:00:00
2003-05-017,6607,667,667,6600:00:00
2003-05-027,665.583.4007,717,427,7100:00:00
2003-05-057,6213.151.9007,747,607,6900:00:00
2003-05-067,616.764.1007,717,567,6800:00:00
2003-05-077,616.664.4007,677,537,6200:00:00
2003-05-087,523.230.0007,647,457,6300:00:00
2003-05-097,443.666.3007,577,397,5200:00:00
2003-05-127,453.949.2007,507,317,5000:00:00
2003-05-137,558.823.1007,597,427,5000:00:00
2003-05-147,6910.322.9007,727,557,6200:00:00
2003-05-157,766.826.5007,817,617,6800:00:00
2003-05-167,805.284.2007,867,677,8500:00:00
2003-05-197,323.468.5007,497,267,4900:00:00
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