|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 8,68 | 8.204.300 | 8,74 | 8,52 | 8,59 | 00:00:00 | | 2003-09-09 | 8,47 | 4.919.000 | 8,74 | 8,44 | 8,74 | 00:00:00 | | 2003-09-10 | 8,21 | 7.580.600 | 8,47 | 8,20 | 8,43 | 00:00:00 | | 2003-09-11 | 8,27 | 5.234.000 | 8,34 | 8,17 | 8,19 | 00:00:00 | | 2003-09-12 | 8,23 | 2.808.700 | 8,36 | 8,17 | 8,36 | 00:00:00 | | 2003-09-15 | 8,30 | 3.397.200 | 8,36 | 8,23 | 8,23 | 00:00:00 | | 2003-09-16 | 8,39 | 3.023.600 | 8,44 | 8,29 | 8,32 | 00:00:00 | | 2003-09-17 | 8,29 | 4.475.500 | 8,50 | 8,27 | 8,46 | 00:00:00 | | 2003-09-18 | 8,37 | 8.032.000 | 8,39 | 8,26 | 8,28 | 00:00:00 | | 2003-09-19 | 8,30 | 7.017.100 | 8,37 | 8,20 | 8,37 | 00:00:00 | | 2003-09-22 | 8,09 | 3.628.100 | 8,25 | 8,02 | 8,18 | 00:00:00 | | 2003-09-23 | 8,16 | 3.702.300 | 8,19 | 8,03 | 8,09 | 00:00:00 | | 2003-09-24 | 8,12 | 3.591.500 | 8,24 | 8,10 | 8,21 | 00:00:00 | | 2003-09-25 | 7,97 | 7.128.800 | 8,06 | 7,88 | 8,02 | 00:00:00 | | 2003-09-26 | 7,93 | 4.260.200 | 7,97 | 7,84 | 7,92 | 00:00:00 | | 2003-09-29 | 7,85 | 3.111.900 | 7,94 | 7,83 | 7,90 | 00:00:00 | | 2003-09-30 | 7,86 | 4.081.100 | 7,93 | 7,72 | 7,90 | 00:00:00 | | 2003-10-01 | 7,81 | 3.816.300 | 7,90 | 7,74 | 7,85 | 00:00:00 | | 2003-10-02 | 7,84 | 5.416.100 | 7,90 | 7,71 | 7,90 | 00:00:00 | | 2003-10-03 | 8,14 | 7.204.700 | 8,17 | 7,83 | 7,88 | 00:00:00 | | 2003-10-06 | 8,14 | 6.569.500 | 8,27 | 8,07 | 8,12 | 00:00:00 | | 2003-10-07 | 8,15 | 4.948.600 | 8,17 | 8,04 | 8,17 | 00:00:00 | | 2003-10-08 | 8,13 | 5.643.600 | 8,22 | 8,04 | 8,13 | 00:00:00 | | 2003-10-09 | 8,34 | 6.821.300 | 8,37 | 8,08 | 8,12 | 00:00:00 | | 2003-10-10 | 8,34 | 4.665.300 | 8,39 | 8,27 | 8,35 | 00:00:00 | | 2003-10-13 | 8,24 | 5.252.200 | 8,40 | 8,23 | 8,32 | 00:00:00 | | 2003-10-14 | 8,20 | 5.183.700 | 8,27 | 8,15 | 8,25 | 00:00:00 | | 2003-10-15 | 8,35 | 6.240.800 | 8,40 | 8,22 | 8,22 | 00:00:00 | | 2003-10-16 | 8,44 | 6.920.200 | 8,48 | 8,32 | 8,37 | 00:00:00 | | 2003-10-17 | 8,45 | 4.032.800 | 8,49 | 8,41 | 8,49 | 00:00:00 | | 2003-10-20 | 8,36 | 3.520.700 | 8,47 | 8,34 | 8,45 | 00:00:00 | | 2003-10-21 | 8,33 | 2.649.600 | 8,44 | 8,33 | 8,40 | 00:00:00 | | 2003-10-22 | 8,23 | 3.082.200 | 8,35 | 8,18 | 8,34 | 00:00:00 | | 2003-10-23 | 8,33 | 7.247.600 | 8,42 | 8,08 | 8,15 | 00:00:00 | | 2003-10-24 | 8,34 | 5.749.900 | 8,42 | 8,27 | 8,30 | 00:00:00 | | 2003-10-27 | 8,37 | 3.251.700 | 8,39 | 8,28 | 8,35 | 00:00:00 | | 2003-10-28 | 8,52 | 5.574.600 | 8,55 | 8,35 | 8,41 | 00:00:00 | | 2003-10-29 | 8,70 | 8.651.900 | 8,72 | 8,57 | 8,58 | 00:00:00 | | 2003-10-30 | 8,70 | 6.765.300 | 8,80 | 8,65 | 8,72 | 00:00:00 | | 2003-10-31 | 8,69 | 5.788.100 | 8,79 | 8,67 | 8,76 | 00:00:00 | | 2003-11-03 | 8,74 | 5.829.600 | 8,82 | 8,70 | 8,70 | 00:00:00 | | 2003-11-04 | 8,84 | 7.228.900 | 8,93 | 8,80 | 8,80 | 00:00:00 | | 2003-11-05 | 8,68 | 7.463.700 | 8,87 | 8,66 | 8,85 | 00:00:00 | | 2003-11-06 | 8,71 | 4.043.800 | 8,77 | 8,62 | 8,69 | 00:00:00 | | 2003-11-07 | 8,82 | 4.742.700 | 8,91 | 8,72 | 8,72 | 00:00:00 | | 2003-11-10 | 8,69 | 3.748.200 | 8,82 | 8,69 | 8,80 | 00:00:00 | | 2003-11-11 | 8,67 | 4.254.700 | 8,74 | 8,61 | 8,74 | 00:00:00 | | 2003-11-12 | 9,06 | 14.492.700 | 9,14 | 8,78 | 8,80 | 00:00:00 | | 2003-11-13 | 9,29 | 10.647.600 | 9,33 | 9,11 | 9,11 | 00:00:00 | | 2003-11-14 | 9,21 | 6.078.300 | 9,40 | 9,17 | 9,27 | 00:00:00 | | 2003-11-17 | 9,00 | 7.260.100 | 9,14 | 8,94 | 9,09 | 00:00:00 | | 2003-11-18 | 9,22 | 6.711.900 | 9,23 | 9,04 | 9,07 | 00:00:00 | | 2003-11-19 | 9,14 | 6.633.900 | 9,15 | 8,97 | 9,09 | 00:00:00 | | 2003-11-20 | 9,12 | 4.079.100 | 9,17 | 9,00 | 9,17 | 00:00:00 | | 2003-11-21 | 9,10 | 3.425.700 | 9,15 | 9,07 | 9,07 | 00:00:00 | | 2003-11-24 | 9,26 | 3.367.700 | 9,28 | 9,11 | 9,11 | 00:00:00 | | 2003-11-25 | 9,23 | 7.441.500 | 9,32 | 9,23 | 9,26 | 00:00:00 | | 2003-11-26 | 9,28 | 5.227.400 | 9,38 | 9,19 | 9,22 | 00:00:00 | | 2003-11-27 | 9,31 | 2.326.900 | 9,36 | 9,27 | 9,33 | 00:00:00 | | 2003-11-28 | 9,46 | 5.544.600 | 9,55 | 9,26 | 9,30 | 00:00:00 | | 2003-12-01 | 9,69 | 6.324.800 | 9,73 | 9,50 | 9,50 | 00:00:00 | | 2003-12-02 | 9,93 | 15.478.600 | 10,00 | 9,56 | 9,62 | 00:00:00 | | 2003-12-03 | 9,73 | 14.828.800 | 10,15 | 9,70 | 10,02 | 00:00:00 | | 2003-12-04 | 9,87 | 5.996.100 | 9,93 | 9,71 | 9,76 | 00:00:00 | | 2003-12-05 | 9,77 | 4.773.800 | 9,93 | 9,75 | 9,84 | 00:00:00 | | 2003-12-08 | 9,81 | 3.489.200 | 9,84 | 9,71 | 9,71 | 00:00:00 | | 2003-12-09 | 9,81 | 5.150.500 | 10,00 | 9,77 | 9,86 | 00:00:00 | | 2003-12-10 | 9,85 | 5.241.100 | 9,88 | 9,77 | 9,78 | 00:00:00 | | 2003-12-11 | 9,95 | 3.853.900 | 9,99 | 9,85 | 9,85 | 00:00:00 | | 2003-12-12 | 9,87 | 3.995.000 | 10,04 | 9,83 | 10,00 | 00:00:00 | | 2003-12-15 | 9,95 | 6.325.700 | 10,03 | 9,91 | 10,02 | 00:00:00 | | 2003-12-16 | 9,63 | 21.243.200 | 9,79 | 9,42 | 9,59 | 00:00:00 | | 2003-12-17 | 9,52 | 9.469.600 | 9,73 | 9,48 | 9,69 | 00:00:00 | | 2003-12-18 | 9,59 | 5.906.600 | 9,65 | 9,49 | 9,60 | 00:00:00 | | 2003-12-19 | 9,53 | 7.925.300 | 9,76 | 9,48 | 9,69 | 00:00:00 | | 2003-12-22 | 9,51 | 3.231.500 | 9,66 | 9,50 | 9,57 | 00:00:00 | | 2003-12-23 | 9,44 | 3.641.800 | 9,57 | 9,41 | 9,45 | 00:00:00 | | 2003-12-24 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2003-12-25 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2003-12-26 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2003-12-29 | 9,53 | 2.512.800 | 9,57 | 9,37 | 9,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
