Última Hora: "64% da população mundial tem um património inferior a 10 mil dólares - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 13:15:00 GMT    "Bancos espanhóis afundam até 10% em bolsa com nova obrigação fiscal - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 12:23:05 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    "A partir de 2020, os autocarros da Grande Lisboa vão ter marca única: Carris Metropolitana - PÚBLICO" Wed, 17 Oct 2018 16:24:42 GMT    "Governo limita acesso às reformas antecipadas - RTP" Thu, 18 Oct 2018 08:09:00 GMT    "Metro de Lisboa volta à greve em dia de Web Summit - TSF Online" Thu, 18 Oct 2018 11:58:33 GMT   "" Thu, 18 Oct 2018 14:09:49 GMT    "CTT investem 40 milhões na reorganização da rede postal e de distribuição - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 10:55:40 GMT    "Faurecia põe centro operacional em Portugal com 400 pessoas - Dinheiro Vivo" Thu, 18 Oct 2018 07:11:00 GMT    "Receitas turísticas sobem 12% até agosto para 11 mil milhões de euros - Observador" Thu, 18 Oct 2018 11:46:41 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 2018-10-18
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters