Última Hora: "País Proteção Civil Proteção Civil tranquiliza portugueses. "Sistema continua a funcionar" - Notícias ao Minuto" Sun, 09 Dec 2018 20:36:19 GMT    ""Já há acordo" entre sindicato e porto de Setúbal para aumentar efetivos - Notícias ao Minuto" Sun, 09 Dec 2018 00:00:26 GMT    "Subida do salário mínimo para 635 euros no Estado abrange 70 mil - DNoticias" Sat, 08 Dec 2018 16:37:00 GMT    "Costa vende modelo português aos socialistas europeus como receita para ganhar eleições - Observador" Sat, 08 Dec 2018 15:24:00 GMT    "Hospitais querem fazer cirurgias sem enfermeiros - Jornal de Notícias" Sat, 08 Dec 2018 09:25:00 GMT    "'Coletes amarelos'. França pede a Trump para se manter afastado dos assuntos internos do país - Sol" Sun, 09 Dec 2018 14:46:44 GMT    "Comissão propõe nulidade de obra na Arrábida do Porto - Jornal de Notícias" Sun, 09 Dec 2018 20:37:00 GMT    "Boicote dos Bombeiros é "absolutamente irresponsável" e sem "fundamento" - Notícias ao Minuto" Sun, 09 Dec 2018 12:10:45 GMT    "ABOLA.PT - Porto - Metro pára a partir da meia-noite - A Bola" Sun, 09 Dec 2018 18:32:05 GMT    "Quem é a protegida de Merkel que a substituiu na chefia da CDU - Jornal de Negócios - Portugal" Sat, 08 Dec 2018 10:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.04 (+0.99%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,718Hora de Cotización2018-12-04 - 00:00:00
Variación--0.04 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,758Mínimo2,700
Volumen2.158.753Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,759PER0,00%
Apertura2,750EPS0,00
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 2018-12-10
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-05-197,323.468.5007,497,267,4900:00:00
2003-05-207,363.943.1007,407,237,3000:00:00
2003-05-217,384.076.9007,437,267,3600:00:00
2003-05-227,503.262.3007,507,367,3700:00:00
2003-05-237,404.106.4007,607,387,5300:00:00
2003-05-267,461.975.7007,507,427,4700:00:00
2003-05-277,572.944.7007,597,377,4100:00:00
2003-05-287,734.562.3007,757,617,6300:00:00
2003-05-297,653.733.1007,787,627,6800:00:00
2003-05-307,775.862.6007,777,577,6500:00:00
2003-06-027,792.709.7007,837,737,8000:00:00
2003-06-037,7014.950.8007,787,657,7200:00:00
2003-06-047,753.550.8007,787,707,7500:00:00
2003-06-057,806.194.9007,917,747,8100:00:00
2003-06-068,159.966.3008,167,827,8400:00:00
2003-06-098,024.252.2008,228,018,0300:00:00
2003-06-108,055.012.0008,197,987,9900:00:00
2003-06-118,144.679.5008,198,048,1000:00:00
2003-06-127,917.247.5008,237,908,1800:00:00
2003-06-137,806.127.5007,897,707,8900:00:00
2003-06-167,913.774.7007,917,757,7500:00:00
2003-06-177,975.029.8008,097,948,0000:00:00
2003-06-188,0511.151.0008,087,967,9800:00:00
2003-06-197,835.632.9008,077,778,0700:00:00
2003-06-207,7236.229.9007,777,687,7000:00:00
2003-06-237,605.501.7007,697,577,6900:00:00
2003-06-247,555.519.1007,637,477,6100:00:00
2003-06-257,583.779.5007,657,537,5300:00:00
2003-06-267,542.695.0007,637,517,5900:00:00
2003-06-277,603.490.6007,657,497,6200:00:00
2003-06-307,374.216.6007,697,377,6000:00:00
2003-07-017,355.193.4007,457,277,4200:00:00
2003-07-027,608.291.1007,637,407,4000:00:00
2003-07-037,525.202.3007,657,467,6400:00:00
2003-07-047,634.138.5007,757,497,5000:00:00
2003-07-077,724.777.7007,787,677,7000:00:00
2003-07-087,876.489.9007,887,677,7200:00:00
2003-07-097,659.137.9007,907,637,8600:00:00
2003-07-107,474.646.9007,687,477,6500:00:00
2003-07-117,623.801.5007,677,437,4600:00:00
2003-07-147,625.958.4007,687,557,6800:00:00
2003-07-157,544.103.7007,627,517,6000:00:00
2003-07-167,603.326.1007,637,527,5700:00:00
2003-07-177,603.213.5007,607,497,5400:00:00
2003-07-187,563.187.4007,647,537,6200:00:00
2003-07-217,482.521.8007,617,477,5700:00:00
2003-07-227,604.475.2007,667,497,5500:00:00
2003-07-237,624.754.6007,767,547,6600:00:00
2003-07-247,706.355.2007,747,547,6300:00:00
2003-07-257,673.032.1007,687,587,6600:00:00
2003-07-287,774.306.0007,807,677,7200:00:00
2003-07-297,826.263.6007,897,727,7500:00:00
2003-07-307,784.854.4007,907,767,8700:00:00
2003-07-317,976.199.9007,987,787,8100:00:00
2003-08-017,874.328.2008,027,857,9500:00:00
2003-08-047,824.049.6007,957,687,9500:00:00
2003-08-057,802.718.7007,927,777,8300:00:00
2003-08-067,663.419.5007,757,627,7500:00:00
2003-08-077,762.786.6007,787,647,6700:00:00
2003-08-087,772.280.6007,787,667,7600:00:00
2003-08-117,801.988.3007,847,717,7800:00:00
2003-08-127,841.513.2007,887,787,7800:00:00
2003-08-137,872.254.1007,957,857,8500:00:00
2003-08-147,974.374.8008,017,927,9300:00:00
2003-08-157,9707,977,977,9700:00:00
2003-08-187,992.429.9008,007,927,9800:00:00
2003-08-197,806.499.4008,037,778,0100:00:00
2003-08-207,833.161.7007,897,797,8300:00:00
2003-08-217,954.050.4007,987,837,8600:00:00
2003-08-228,089.344.3008,307,927,9200:00:00
2003-08-257,913.086.4008,107,908,0900:00:00
2003-08-267,923.608.5008,027,917,9600:00:00
2003-08-277,825.114.8007,987,787,9700:00:00
2003-08-287,893.126.1007,947,827,8400:00:00
2003-08-298,004.274.9008,047,937,9300:00:00
2003-09-018,002.294.6008,098,008,0300:00:00
2003-09-027,933.767.1008,077,918,0200:00:00
2003-09-038,3415.335.1008,348,018,0100:00:00
2003-09-048,409.477.4008,578,268,3100:00:00
2003-09-058,567.609.4008,618,388,3900:00:00
2003-09-088,688.204.3008,748,528,5900:00:00
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