Última Hora: "Pedro Queiroz Pereira. Investigação policial encerrada após conclusão de morte natural - Expresso" Mon, 20 Aug 2018 18:21:00 GMT    "Centeno pôs-se no olho das críticas da esquerda... e do PS - PÚBLICO" Mon, 20 Aug 2018 21:35:23 GMT    "Toys 'R' Us mantém actividade em Portugal e Paulo Sousa Marques assume presidência ibérica - DNoticias" Tue, 21 Aug 2018 03:20:00 GMT    "Portugueses são dos que menos gastam em viagens turísticas - Observador" Mon, 20 Aug 2018 12:04:00 GMT    "Fatura da Luz é a segunda mais cara da Europa - Santo Tirso TV" Mon, 20 Aug 2018 09:03:27 GMT    "CP admite ?parcerias estratégicas? com Espanha quando mercado for liberalizado - PÚBLICO" Mon, 20 Aug 2018 15:26:51 GMT   "" Tue, 21 Aug 2018 06:36:39 GMT    "?Unicórnio? Farfetch entrega papéis para abrir o capital em bolsa - Observador" Mon, 20 Aug 2018 11:35:10 GMT    "Automóveis Volkswagen chama 700.000 Tiguan e Touran para revisão - PÚBLICO" Mon, 20 Aug 2018 19:20:48 GMT    "Orçamento pode trazer novo alívio de 200 milhões de euros no IRS - Diário de Notícias - Lisboa" Mon, 20 Aug 2018 23:13:49 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,000%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,868Hora de Cotización2018-06-20 - 00:00:00
Variación+0,010 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,895Mínimo2,850
Volumen2.056.228Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,860PER0,00%
Apertura2,884EPS0,00
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 2018-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-09-088,688.204.3008,748,528,5900:00:00
2003-09-098,474.919.0008,748,448,7400:00:00
2003-09-108,217.580.6008,478,208,4300:00:00
2003-09-118,275.234.0008,348,178,1900:00:00
2003-09-128,232.808.7008,368,178,3600:00:00
2003-09-158,303.397.2008,368,238,2300:00:00
2003-09-168,393.023.6008,448,298,3200:00:00
2003-09-178,294.475.5008,508,278,4600:00:00
2003-09-188,378.032.0008,398,268,2800:00:00
2003-09-198,307.017.1008,378,208,3700:00:00
2003-09-228,093.628.1008,258,028,1800:00:00
2003-09-238,163.702.3008,198,038,0900:00:00
2003-09-248,123.591.5008,248,108,2100:00:00
2003-09-257,977.128.8008,067,888,0200:00:00
2003-09-267,934.260.2007,977,847,9200:00:00
2003-09-297,853.111.9007,947,837,9000:00:00
2003-09-307,864.081.1007,937,727,9000:00:00
2003-10-017,813.816.3007,907,747,8500:00:00
2003-10-027,845.416.1007,907,717,9000:00:00
2003-10-038,147.204.7008,177,837,8800:00:00
2003-10-068,146.569.5008,278,078,1200:00:00
2003-10-078,154.948.6008,178,048,1700:00:00
2003-10-088,135.643.6008,228,048,1300:00:00
2003-10-098,346.821.3008,378,088,1200:00:00
2003-10-108,344.665.3008,398,278,3500:00:00
2003-10-138,245.252.2008,408,238,3200:00:00
2003-10-148,205.183.7008,278,158,2500:00:00
2003-10-158,356.240.8008,408,228,2200:00:00
2003-10-168,446.920.2008,488,328,3700:00:00
2003-10-178,454.032.8008,498,418,4900:00:00
2003-10-208,363.520.7008,478,348,4500:00:00
2003-10-218,332.649.6008,448,338,4000:00:00
2003-10-228,233.082.2008,358,188,3400:00:00
2003-10-238,337.247.6008,428,088,1500:00:00
2003-10-248,345.749.9008,428,278,3000:00:00
2003-10-278,373.251.7008,398,288,3500:00:00
2003-10-288,525.574.6008,558,358,4100:00:00
2003-10-298,708.651.9008,728,578,5800:00:00
2003-10-308,706.765.3008,808,658,7200:00:00
2003-10-318,695.788.1008,798,678,7600:00:00
2003-11-038,745.829.6008,828,708,7000:00:00
2003-11-048,847.228.9008,938,808,8000:00:00
2003-11-058,687.463.7008,878,668,8500:00:00
2003-11-068,714.043.8008,778,628,6900:00:00
2003-11-078,824.742.7008,918,728,7200:00:00
2003-11-108,693.748.2008,828,698,8000:00:00
2003-11-118,674.254.7008,748,618,7400:00:00
2003-11-129,0614.492.7009,148,788,8000:00:00
2003-11-139,2910.647.6009,339,119,1100:00:00
2003-11-149,216.078.3009,409,179,2700:00:00
2003-11-179,007.260.1009,148,949,0900:00:00
2003-11-189,226.711.9009,239,049,0700:00:00
2003-11-199,146.633.9009,158,979,0900:00:00
2003-11-209,124.079.1009,179,009,1700:00:00
2003-11-219,103.425.7009,159,079,0700:00:00
2003-11-249,263.367.7009,289,119,1100:00:00
2003-11-259,237.441.5009,329,239,2600:00:00
2003-11-269,285.227.4009,389,199,2200:00:00
2003-11-279,312.326.9009,369,279,3300:00:00
2003-11-289,465.544.6009,559,269,3000:00:00
2003-12-019,696.324.8009,739,509,5000:00:00
2003-12-029,9315.478.60010,009,569,6200:00:00
2003-12-039,7314.828.80010,159,7010,0200:00:00
2003-12-049,875.996.1009,939,719,7600:00:00
2003-12-059,774.773.8009,939,759,8400:00:00
2003-12-089,813.489.2009,849,719,7100:00:00
2003-12-099,815.150.50010,009,779,8600:00:00
2003-12-109,855.241.1009,889,779,7800:00:00
2003-12-119,953.853.9009,999,859,8500:00:00
2003-12-129,873.995.00010,049,8310,0000:00:00
2003-12-159,956.325.70010,039,9110,0200:00:00
2003-12-169,6321.243.2009,799,429,5900:00:00
2003-12-179,529.469.6009,739,489,6900:00:00
2003-12-189,595.906.6009,659,499,6000:00:00
2003-12-199,537.925.3009,769,489,6900:00:00
2003-12-229,513.231.5009,669,509,5700:00:00
2003-12-239,443.641.8009,579,419,4500:00:00
2003-12-249,4409,449,449,4400:00:00
2003-12-259,4409,449,449,4400:00:00
2003-12-269,4409,449,449,4400:00:00
2003-12-299,532.512.8009,579,379,5400:00:00
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