Última Hora: "Portugal desce no ranking das economias mais competitivas do mundo - Jornal de Negócios - Portugal" Wed, 17 Oct 2018 14:38:39 GMT    "Altice Portugal negoceia com dois bancos para lançar serviços financeiros - ECO Economia Online" Wed, 17 Oct 2018 16:03:12 GMT    "SATA reforça operação no Natal e passagem de ano - Publituris" Wed, 17 Oct 2018 15:24:00 GMT    "Metro de Lisboa prevê iniciar serviço às 10h00 na quinta-feira devido à greve - Correio da Manhã" Wed, 17 Oct 2018 16:36:32 GMT    "BMW X7: maior carro da história da marca leva 7 e tem luxo de Rolls-Royce - UOL" Wed, 17 Oct 2018 16:02:00 GMT    "Preço de carros menos poluentes baixa 50 euros em 2019 - Expresso" Wed, 17 Oct 2018 10:47:47 GMT   "" Wed, 17 Oct 2018 18:04:01 GMT    ""Carris Metropolitana" com passes únicos no valor máximo de 40 euros - Revista Sábado" Wed, 17 Oct 2018 17:12:24 GMT    "Taxa de ocupação hoteleira desceu 1,3 pontos percentuais em agosto para 87% - Diário de Notícias - Lisboa" Wed, 17 Oct 2018 13:33:25 GMT    "Governo trava acesso às reformas antecipadas - Observador" Wed, 17 Oct 2018 17:31:53 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 2018-10-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-12-299,532.512.8009,579,379,5400:00:00
2003-12-309,422.939.2009,659,429,5800:00:00
2003-12-319,4209,429,429,4200:00:00
2004-01-019,4209,429,429,4200:00:00
2004-01-029,682.340.2009,709,409,4000:00:00
2004-01-059,673.446.3009,749,589,7200:00:00
2004-01-069,793.177.5009,829,639,7200:00:00
2004-01-079,704.366.9009,859,679,8400:00:00
2004-01-089,823.967.3009,859,719,7700:00:00
2004-01-099,754.190.2009,849,689,8400:00:00
2004-01-129,713.571.4009,799,649,7200:00:00
2004-01-139,625.267.6009,849,579,6600:00:00
2004-01-149,477.713.0009,619,439,5800:00:00
2004-01-159,2510.279.5009,479,239,4700:00:00
2004-01-169,6510.736.4009,689,399,3900:00:00
2004-01-199,703.655.5009,859,669,6600:00:00
2004-01-209,878.205.6009,969,649,7200:00:00
2004-01-219,775.327.1009,929,689,8500:00:00
2004-01-229,715.174.8009,849,619,8200:00:00
2004-01-239,8814.211.60010,109,749,7900:00:00
2004-01-2610,037.410.60010,039,799,9100:00:00
2004-01-279,978.091.50010,109,9210,1000:00:00
2004-01-289,826.001.50010,009,8210,0000:00:00
2004-01-299,784.233.8009,849,749,7500:00:00
2004-01-309,5011.930.8009,839,419,8000:00:00
2004-02-029,588.892.6009,749,529,5800:00:00
2004-02-039,447.332.6009,639,389,6300:00:00
2004-02-049,415.936.8009,519,339,4000:00:00
2004-02-059,387.050.4009,459,319,3800:00:00
2004-02-069,209.734.1009,399,139,3800:00:00
2004-02-099,388.110.0009,399,269,3000:00:00
2004-02-109,485.966.4009,509,309,3600:00:00
2004-02-119,446.577.9009,639,389,5000:00:00
2004-02-129,485.980.8009,569,369,4300:00:00
2004-02-139,257.518.8009,499,209,4400:00:00
2004-02-169,337.197.6009,349,189,2700:00:00
2004-02-179,5412.225.3009,589,359,3500:00:00
2004-02-189,406.936.5009,629,359,5700:00:00
2004-02-199,436.592.0009,459,249,3800:00:00
2004-02-209,305.143.4009,429,279,3600:00:00
2004-02-239,383.272.2009,439,279,3200:00:00
2004-02-249,334.040.3009,379,289,3400:00:00
2004-02-259,385.797.5009,479,339,3500:00:00
2004-02-269,284.502.3009,439,229,3900:00:00
2004-02-279,255.814.2009,359,259,3000:00:00
2004-03-019,353.063.5009,369,289,2800:00:00
2004-03-029,344.788.1009,419,339,3800:00:00
2004-03-039,253.822.5009,399,229,3100:00:00
2004-03-049,248.131.5009,309,159,2600:00:00
2004-03-059,256.270.2009,309,229,2900:00:00
2004-03-089,282.821.2009,359,259,2500:00:00
2004-03-099,166.403.8009,279,089,2600:00:00
2004-03-109,165.438.0009,239,109,1200:00:00
2004-03-118,969.127.5009,178,889,1000:00:00
2004-03-128,889.071.9009,008,728,8700:00:00
2004-03-158,626.326.7008,908,598,8800:00:00
2004-03-168,696.337.8008,788,528,6200:00:00
2004-03-179,0312.254.6009,068,688,7000:00:00
2004-03-188,777.796.7009,078,749,0400:00:00
2004-03-198,736.075.0008,908,698,8700:00:00
2004-03-228,435.871.4008,698,378,6400:00:00
2004-03-238,594.692.1008,718,458,4800:00:00
2004-03-248,689.678.3008,788,578,5900:00:00
2004-03-258,9310.237.9009,028,738,7500:00:00
2004-03-268,955.062.0009,048,859,0300:00:00
2004-03-299,144.931.5009,168,828,9600:00:00
2004-03-309,113.861.8009,139,009,1100:00:00
2004-03-319,034.571.5009,169,009,1400:00:00
2004-04-018,975.557.0009,128,919,0700:00:00
2004-04-029,125.373.0009,228,979,0000:00:00
2004-04-059,203.265.5009,269,139,1900:00:00
2004-04-069,173.726.6009,269,129,2100:00:00
2004-04-079,084.280.8009,229,069,1400:00:00
2004-04-089,165.659.9009,299,139,1300:00:00
2004-04-099,1609,169,169,1600:00:00
2004-04-129,1609,169,169,1600:00:00
2004-04-139,386.004.5009,389,239,2300:00:00
2004-04-149,416.070.9009,439,239,2900:00:00
2004-04-159,167.907.2009,409,129,3900:00:00
2004-04-169,225.192.9009,239,139,1300:00:00
2004-04-199,213.785.7009,249,109,2100:00:00
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