|
 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 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 6,40 | 0 | 6,40 | 6,40 | 6,40 | 00:00:00 | | 2003-01-28 | 6,20 | 7.246.300 | 6,33 | 6,10 | 6,22 | 00:00:00 | | 2003-01-29 | 6,29 | 7.267.200 | 6,44 | 6,04 | 6,14 | 00:00:00 | | 2003-01-30 | 6,38 | 5.298.800 | 6,49 | 6,28 | 6,41 | 00:00:00 | | 2003-01-31 | 6,38 | 3.276.000 | 6,40 | 6,22 | 6,25 | 00:00:00 | | 2003-02-03 | 6,60 | 5.082.400 | 6,65 | 6,46 | 6,48 | 00:00:00 | | 2003-02-04 | 6,23 | 5.613.500 | 6,55 | 6,22 | 6,52 | 00:00:00 | | 2003-02-05 | 6,42 | 5.705.500 | 6,45 | 6,14 | 6,24 | 00:00:00 | | 2003-02-06 | 6,37 | 4.991.900 | 6,58 | 6,29 | 6,39 | 00:00:00 | | 2003-02-07 | 6,24 | 3.159.900 | 6,43 | 6,23 | 6,34 | 00:00:00 | | 2003-02-10 | 6,14 | 8.031.800 | 6,32 | 6,07 | 6,32 | 00:00:00 | | 2003-02-11 | 6,35 | 4.207.800 | 6,42 | 6,12 | 6,16 | 00:00:00 | | 2003-02-12 | 6,36 | 4.949.700 | 6,44 | 6,24 | 6,30 | 00:00:00 | | 2003-02-13 | 6,30 | 6.117.200 | 6,44 | 6,27 | 6,32 | 00:00:00 | | 2003-02-14 | 6,29 | 4.881.100 | 6,41 | 6,25 | 6,31 | 00:00:00 | | 2003-02-17 | 6,52 | 3.950.300 | 6,56 | 6,34 | 6,34 | 00:00:00 | | 2003-02-18 | 6,77 | 6.901.000 | 6,83 | 6,46 | 6,47 | 00:00:00 | | 2003-02-19 | 6,50 | 5.914.700 | 6,82 | 6,47 | 6,74 | 00:00:00 | | 2003-02-20 | 6,43 | 8.436.600 | 6,63 | 6,38 | 6,56 | 00:00:00 | | 2003-02-21 | 6,53 | 4.483.600 | 6,55 | 6,32 | 6,38 | 00:00:00 | | 2003-02-24 | 6,49 | 3.302.400 | 6,52 | 6,42 | 6,52 | 00:00:00 | | 2003-02-25 | 6,42 | 11.211.500 | 6,47 | 6,31 | 6,38 | 00:00:00 | | 2003-02-26 | 6,52 | 14.405.400 | 6,60 | 6,42 | 6,51 | 00:00:00 | | 2003-02-27 | 6,67 | 4.368.500 | 6,75 | 6,41 | 6,55 | 00:00:00 | | 2003-02-28 | 6,74 | 4.973.500 | 6,82 | 6,60 | 6,67 | 00:00:00 | | 2003-03-03 | 6,82 | 4.029.400 | 6,88 | 6,70 | 6,76 | 00:00:00 | | 2003-03-04 | 6,62 | 4.440.200 | 6,85 | 6,57 | 6,80 | 00:00:00 | | 2003-03-05 | 6,47 | 4.684.900 | 6,73 | 6,45 | 6,59 | 00:00:00 | | 2003-03-06 | 6,40 | 8.177.200 | 6,58 | 6,35 | 6,52 | 00:00:00 | | 2003-03-07 | 6,40 | 4.706.600 | 6,52 | 6,28 | 6,29 | 00:00:00 | | 2003-03-10 | 6,30 | 3.010.600 | 6,47 | 6,26 | 6,35 | 00:00:00 | | 2003-03-11 | 6,27 | 5.431.000 | 6,41 | 6,15 | 6,29 | 00:00:00 | | 2003-03-12 | 6,23 | 5.177.700 | 6,30 | 6,11 | 6,24 | 00:00:00 | | 2003-03-13 | 6,56 | 7.872.200 | 6,62 | 6,26 | 6,26 | 00:00:00 | | 2003-03-14 | 6,82 | 5.979.400 | 6,85 | 6,65 | 6,66 | 00:00:00 | | 2003-03-17 | 7,15 | 5.167.500 | 7,18 | 6,63 | 6,63 | 00:00:00 | | 2003-03-18 | 7,20 | 7.231.700 | 7,40 | 6,99 | 7,16 | 00:00:00 | | 2003-03-19 | 7,39 | 6.336.700 | 7,45 | 7,18 | 7,22 | 00:00:00 | | 2003-03-20 | 7,10 | 6.579.100 | 7,50 | 7,01 | 7,32 | 00:00:00 | | 2003-03-21 | 7,33 | 7.078.200 | 7,37 | 7,09 | 7,24 | 00:00:00 | | 2003-03-24 | 7,01 | 3.268.700 | 7,25 | 6,98 | 7,15 | 00:00:00 | | 2003-03-25 | 7,13 | 4.212.700 | 7,17 | 6,84 | 6,90 | 00:00:00 | | 2003-03-26 | 7,27 | 8.924.900 | 7,35 | 7,08 | 7,18 | 00:00:00 | | 2003-03-27 | 7,18 | 4.877.000 | 7,23 | 7,03 | 7,20 | 00:00:00 | | 2003-03-28 | 7,27 | 4.708.900 | 7,30 | 7,05 | 7,19 | 00:00:00 | | 2003-03-31 | 6,96 | 4.840.500 | 7,15 | 6,90 | 7,15 | 00:00:00 | | 2003-04-01 | 7,07 | 3.948.100 | 7,09 | 6,90 | 6,99 | 00:00:00 | | 2003-04-02 | 7,23 | 5.541.200 | 7,26 | 7,15 | 7,16 | 00:00:00 | | 2003-04-03 | 7,50 | 6.348.800 | 7,58 | 7,13 | 7,13 | 00:00:00 | | 2003-04-04 | 7,37 | 5.838.400 | 7,55 | 7,32 | 7,45 | 00:00:00 | | 2003-04-07 | 7,78 | 8.153.300 | 7,78 | 7,59 | 7,59 | 00:00:00 | | 2003-04-08 | 7,88 | 9.171.500 | 7,95 | 7,56 | 7,68 | 00:00:00 | | 2003-04-09 | 7,57 | 11.201.600 | 7,85 | 7,53 | 7,80 | 00:00:00 | | 2003-04-10 | 7,47 | 6.086.500 | 7,57 | 7,40 | 7,50 | 00:00:00 | | 2003-04-11 | 7,56 | 4.876.700 | 7,66 | 7,44 | 7,55 | 00:00:00 | | 2003-04-14 | 7,61 | 4.222.000 | 7,71 | 7,51 | 7,61 | 00:00:00 | | 2003-04-15 | 7,75 | 7.747.800 | 7,84 | 7,68 | 7,72 | 00:00:00 | | 2003-04-16 | 7,61 | 7.773.600 | 7,88 | 7,54 | 7,82 | 00:00:00 | | 2003-04-17 | 7,80 | 7.531.000 | 7,80 | 7,55 | 7,65 | 00:00:00 | | 2003-04-18 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2003-04-21 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2003-04-22 | 7,77 | 3.392.600 | 7,82 | 7,62 | 7,79 | 00:00:00 | | 2003-04-23 | 7,83 | 6.330.200 | 7,91 | 7,79 | 7,82 | 00:00:00 | | 2003-04-24 | 7,79 | 6.098.200 | 8,00 | 7,76 | 7,89 | 00:00:00 | | 2003-04-25 | 7,63 | 5.915.400 | 7,84 | 7,60 | 7,83 | 00:00:00 | | 2003-04-28 | 7,75 | 3.446.100 | 7,78 | 7,57 | 7,57 | 00:00:00 | | 2003-04-29 | 7,71 | 4.475.300 | 7,80 | 7,62 | 7,80 | 00:00:00 | | 2003-04-30 | 7,66 | 4.595.500 | 7,81 | 7,64 | 7,72 | 00:00:00 | | 2003-05-01 | 7,66 | 0 | 7,66 | 7,66 | 7,66 | 00:00:00 | | 2003-05-02 | 7,66 | 5.583.400 | 7,71 | 7,42 | 7,71 | 00:00:00 | | 2003-05-05 | 7,62 | 13.151.900 | 7,74 | 7,60 | 7,69 | 00:00:00 | | 2003-05-06 | 7,61 | 6.764.100 | 7,71 | 7,56 | 7,68 | 00:00:00 | | 2003-05-07 | 7,61 | 6.664.400 | 7,67 | 7,53 | 7,62 | 00:00:00 | | 2003-05-08 | 7,52 | 3.230.000 | 7,64 | 7,45 | 7,63 | 00:00:00 | | 2003-05-09 | 7,44 | 3.666.300 | 7,57 | 7,39 | 7,52 | 00:00:00 | | 2003-05-12 | 7,45 | 3.949.200 | 7,50 | 7,31 | 7,50 | 00:00:00 | | 2003-05-13 | 7,55 | 8.823.100 | 7,59 | 7,42 | 7,50 | 00:00:00 | | 2003-05-14 | 7,69 | 10.322.900 | 7,72 | 7,55 | 7,62 | 00:00:00 | | 2003-05-15 | 7,76 | 6.826.500 | 7,81 | 7,61 | 7,68 | 00:00:00 | | 2003-05-16 | 7,80 | 5.284.200 | 7,86 | 7,67 | 7,85 | 00:00:00 | | 2003-05-19 | 7,32 | 3.468.500 | 7,49 | 7,26 | 7,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
