|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 7,32 | 3.468.500 | 7,49 | 7,26 | 7,49 | 00:00:00 | | 2003-05-20 | 7,36 | 3.943.100 | 7,40 | 7,23 | 7,30 | 00:00:00 | | 2003-05-21 | 7,38 | 4.076.900 | 7,43 | 7,26 | 7,36 | 00:00:00 | | 2003-05-22 | 7,50 | 3.262.300 | 7,50 | 7,36 | 7,37 | 00:00:00 | | 2003-05-23 | 7,40 | 4.106.400 | 7,60 | 7,38 | 7,53 | 00:00:00 | | 2003-05-26 | 7,46 | 1.975.700 | 7,50 | 7,42 | 7,47 | 00:00:00 | | 2003-05-27 | 7,57 | 2.944.700 | 7,59 | 7,37 | 7,41 | 00:00:00 | | 2003-05-28 | 7,73 | 4.562.300 | 7,75 | 7,61 | 7,63 | 00:00:00 | | 2003-05-29 | 7,65 | 3.733.100 | 7,78 | 7,62 | 7,68 | 00:00:00 | | 2003-05-30 | 7,77 | 5.862.600 | 7,77 | 7,57 | 7,65 | 00:00:00 | | 2003-06-02 | 7,79 | 2.709.700 | 7,83 | 7,73 | 7,80 | 00:00:00 | | 2003-06-03 | 7,70 | 14.950.800 | 7,78 | 7,65 | 7,72 | 00:00:00 | | 2003-06-04 | 7,75 | 3.550.800 | 7,78 | 7,70 | 7,75 | 00:00:00 | | 2003-06-05 | 7,80 | 6.194.900 | 7,91 | 7,74 | 7,81 | 00:00:00 | | 2003-06-06 | 8,15 | 9.966.300 | 8,16 | 7,82 | 7,84 | 00:00:00 | | 2003-06-09 | 8,02 | 4.252.200 | 8,22 | 8,01 | 8,03 | 00:00:00 | | 2003-06-10 | 8,05 | 5.012.000 | 8,19 | 7,98 | 7,99 | 00:00:00 | | 2003-06-11 | 8,14 | 4.679.500 | 8,19 | 8,04 | 8,10 | 00:00:00 | | 2003-06-12 | 7,91 | 7.247.500 | 8,23 | 7,90 | 8,18 | 00:00:00 | | 2003-06-13 | 7,80 | 6.127.500 | 7,89 | 7,70 | 7,89 | 00:00:00 | | 2003-06-16 | 7,91 | 3.774.700 | 7,91 | 7,75 | 7,75 | 00:00:00 | | 2003-06-17 | 7,97 | 5.029.800 | 8,09 | 7,94 | 8,00 | 00:00:00 | | 2003-06-18 | 8,05 | 11.151.000 | 8,08 | 7,96 | 7,98 | 00:00:00 | | 2003-06-19 | 7,83 | 5.632.900 | 8,07 | 7,77 | 8,07 | 00:00:00 | | 2003-06-20 | 7,72 | 36.229.900 | 7,77 | 7,68 | 7,70 | 00:00:00 | | 2003-06-23 | 7,60 | 5.501.700 | 7,69 | 7,57 | 7,69 | 00:00:00 | | 2003-06-24 | 7,55 | 5.519.100 | 7,63 | 7,47 | 7,61 | 00:00:00 | | 2003-06-25 | 7,58 | 3.779.500 | 7,65 | 7,53 | 7,53 | 00:00:00 | | 2003-06-26 | 7,54 | 2.695.000 | 7,63 | 7,51 | 7,59 | 00:00:00 | | 2003-06-27 | 7,60 | 3.490.600 | 7,65 | 7,49 | 7,62 | 00:00:00 | | 2003-06-30 | 7,37 | 4.216.600 | 7,69 | 7,37 | 7,60 | 00:00:00 | | 2003-07-01 | 7,35 | 5.193.400 | 7,45 | 7,27 | 7,42 | 00:00:00 | | 2003-07-02 | 7,60 | 8.291.100 | 7,63 | 7,40 | 7,40 | 00:00:00 | | 2003-07-03 | 7,52 | 5.202.300 | 7,65 | 7,46 | 7,64 | 00:00:00 | | 2003-07-04 | 7,63 | 4.138.500 | 7,75 | 7,49 | 7,50 | 00:00:00 | | 2003-07-07 | 7,72 | 4.777.700 | 7,78 | 7,67 | 7,70 | 00:00:00 | | 2003-07-08 | 7,87 | 6.489.900 | 7,88 | 7,67 | 7,72 | 00:00:00 | | 2003-07-09 | 7,65 | 9.137.900 | 7,90 | 7,63 | 7,86 | 00:00:00 | | 2003-07-10 | 7,47 | 4.646.900 | 7,68 | 7,47 | 7,65 | 00:00:00 | | 2003-07-11 | 7,62 | 3.801.500 | 7,67 | 7,43 | 7,46 | 00:00:00 | | 2003-07-14 | 7,62 | 5.958.400 | 7,68 | 7,55 | 7,68 | 00:00:00 | | 2003-07-15 | 7,54 | 4.103.700 | 7,62 | 7,51 | 7,60 | 00:00:00 | | 2003-07-16 | 7,60 | 3.326.100 | 7,63 | 7,52 | 7,57 | 00:00:00 | | 2003-07-17 | 7,60 | 3.213.500 | 7,60 | 7,49 | 7,54 | 00:00:00 | | 2003-07-18 | 7,56 | 3.187.400 | 7,64 | 7,53 | 7,62 | 00:00:00 | | 2003-07-21 | 7,48 | 2.521.800 | 7,61 | 7,47 | 7,57 | 00:00:00 | | 2003-07-22 | 7,60 | 4.475.200 | 7,66 | 7,49 | 7,55 | 00:00:00 | | 2003-07-23 | 7,62 | 4.754.600 | 7,76 | 7,54 | 7,66 | 00:00:00 | | 2003-07-24 | 7,70 | 6.355.200 | 7,74 | 7,54 | 7,63 | 00:00:00 | | 2003-07-25 | 7,67 | 3.032.100 | 7,68 | 7,58 | 7,66 | 00:00:00 | | 2003-07-28 | 7,77 | 4.306.000 | 7,80 | 7,67 | 7,72 | 00:00:00 | | 2003-07-29 | 7,82 | 6.263.600 | 7,89 | 7,72 | 7,75 | 00:00:00 | | 2003-07-30 | 7,78 | 4.854.400 | 7,90 | 7,76 | 7,87 | 00:00:00 | | 2003-07-31 | 7,97 | 6.199.900 | 7,98 | 7,78 | 7,81 | 00:00:00 | | 2003-08-01 | 7,87 | 4.328.200 | 8,02 | 7,85 | 7,95 | 00:00:00 | | 2003-08-04 | 7,82 | 4.049.600 | 7,95 | 7,68 | 7,95 | 00:00:00 | | 2003-08-05 | 7,80 | 2.718.700 | 7,92 | 7,77 | 7,83 | 00:00:00 | | 2003-08-06 | 7,66 | 3.419.500 | 7,75 | 7,62 | 7,75 | 00:00:00 | | 2003-08-07 | 7,76 | 2.786.600 | 7,78 | 7,64 | 7,67 | 00:00:00 | | 2003-08-08 | 7,77 | 2.280.600 | 7,78 | 7,66 | 7,76 | 00:00:00 | | 2003-08-11 | 7,80 | 1.988.300 | 7,84 | 7,71 | 7,78 | 00:00:00 | | 2003-08-12 | 7,84 | 1.513.200 | 7,88 | 7,78 | 7,78 | 00:00:00 | | 2003-08-13 | 7,87 | 2.254.100 | 7,95 | 7,85 | 7,85 | 00:00:00 | | 2003-08-14 | 7,97 | 4.374.800 | 8,01 | 7,92 | 7,93 | 00:00:00 | | 2003-08-15 | 7,97 | 0 | 7,97 | 7,97 | 7,97 | 00:00:00 | | 2003-08-18 | 7,99 | 2.429.900 | 8,00 | 7,92 | 7,98 | 00:00:00 | | 2003-08-19 | 7,80 | 6.499.400 | 8,03 | 7,77 | 8,01 | 00:00:00 | | 2003-08-20 | 7,83 | 3.161.700 | 7,89 | 7,79 | 7,83 | 00:00:00 | | 2003-08-21 | 7,95 | 4.050.400 | 7,98 | 7,83 | 7,86 | 00:00:00 | | 2003-08-22 | 8,08 | 9.344.300 | 8,30 | 7,92 | 7,92 | 00:00:00 | | 2003-08-25 | 7,91 | 3.086.400 | 8,10 | 7,90 | 8,09 | 00:00:00 | | 2003-08-26 | 7,92 | 3.608.500 | 8,02 | 7,91 | 7,96 | 00:00:00 | | 2003-08-27 | 7,82 | 5.114.800 | 7,98 | 7,78 | 7,97 | 00:00:00 | | 2003-08-28 | 7,89 | 3.126.100 | 7,94 | 7,82 | 7,84 | 00:00:00 | | 2003-08-29 | 8,00 | 4.274.900 | 8,04 | 7,93 | 7,93 | 00:00:00 | | 2003-09-01 | 8,00 | 2.294.600 | 8,09 | 8,00 | 8,03 | 00:00:00 | | 2003-09-02 | 7,93 | 3.767.100 | 8,07 | 7,91 | 8,02 | 00:00:00 | | 2003-09-03 | 8,34 | 15.335.100 | 8,34 | 8,01 | 8,01 | 00:00:00 | | 2003-09-04 | 8,40 | 9.477.400 | 8,57 | 8,26 | 8,31 | 00:00:00 | | 2003-09-05 | 8,56 | 7.609.400 | 8,61 | 8,38 | 8,39 | 00:00:00 | | 2003-09-08 | 8,68 | 8.204.300 | 8,74 | 8,52 | 8,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
