|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 9,53 | 2.512.800 | 9,57 | 9,37 | 9,54 | 00:00:00 | | 2003-12-30 | 9,42 | 2.939.200 | 9,65 | 9,42 | 9,58 | 00:00:00 | | 2003-12-31 | 9,42 | 0 | 9,42 | 9,42 | 9,42 | 00:00:00 | | 2004-01-01 | 9,42 | 0 | 9,42 | 9,42 | 9,42 | 00:00:00 | | 2004-01-02 | 9,68 | 2.340.200 | 9,70 | 9,40 | 9,40 | 00:00:00 | | 2004-01-05 | 9,67 | 3.446.300 | 9,74 | 9,58 | 9,72 | 00:00:00 | | 2004-01-06 | 9,79 | 3.177.500 | 9,82 | 9,63 | 9,72 | 00:00:00 | | 2004-01-07 | 9,70 | 4.366.900 | 9,85 | 9,67 | 9,84 | 00:00:00 | | 2004-01-08 | 9,82 | 3.967.300 | 9,85 | 9,71 | 9,77 | 00:00:00 | | 2004-01-09 | 9,75 | 4.190.200 | 9,84 | 9,68 | 9,84 | 00:00:00 | | 2004-01-12 | 9,71 | 3.571.400 | 9,79 | 9,64 | 9,72 | 00:00:00 | | 2004-01-13 | 9,62 | 5.267.600 | 9,84 | 9,57 | 9,66 | 00:00:00 | | 2004-01-14 | 9,47 | 7.713.000 | 9,61 | 9,43 | 9,58 | 00:00:00 | | 2004-01-15 | 9,25 | 10.279.500 | 9,47 | 9,23 | 9,47 | 00:00:00 | | 2004-01-16 | 9,65 | 10.736.400 | 9,68 | 9,39 | 9,39 | 00:00:00 | | 2004-01-19 | 9,70 | 3.655.500 | 9,85 | 9,66 | 9,66 | 00:00:00 | | 2004-01-20 | 9,87 | 8.205.600 | 9,96 | 9,64 | 9,72 | 00:00:00 | | 2004-01-21 | 9,77 | 5.327.100 | 9,92 | 9,68 | 9,85 | 00:00:00 | | 2004-01-22 | 9,71 | 5.174.800 | 9,84 | 9,61 | 9,82 | 00:00:00 | | 2004-01-23 | 9,88 | 14.211.600 | 10,10 | 9,74 | 9,79 | 00:00:00 | | 2004-01-26 | 10,03 | 7.410.600 | 10,03 | 9,79 | 9,91 | 00:00:00 | | 2004-01-27 | 9,97 | 8.091.500 | 10,10 | 9,92 | 10,10 | 00:00:00 | | 2004-01-28 | 9,82 | 6.001.500 | 10,00 | 9,82 | 10,00 | 00:00:00 | | 2004-01-29 | 9,78 | 4.233.800 | 9,84 | 9,74 | 9,75 | 00:00:00 | | 2004-01-30 | 9,50 | 11.930.800 | 9,83 | 9,41 | 9,80 | 00:00:00 | | 2004-02-02 | 9,58 | 8.892.600 | 9,74 | 9,52 | 9,58 | 00:00:00 | | 2004-02-03 | 9,44 | 7.332.600 | 9,63 | 9,38 | 9,63 | 00:00:00 | | 2004-02-04 | 9,41 | 5.936.800 | 9,51 | 9,33 | 9,40 | 00:00:00 | | 2004-02-05 | 9,38 | 7.050.400 | 9,45 | 9,31 | 9,38 | 00:00:00 | | 2004-02-06 | 9,20 | 9.734.100 | 9,39 | 9,13 | 9,38 | 00:00:00 | | 2004-02-09 | 9,38 | 8.110.000 | 9,39 | 9,26 | 9,30 | 00:00:00 | | 2004-02-10 | 9,48 | 5.966.400 | 9,50 | 9,30 | 9,36 | 00:00:00 | | 2004-02-11 | 9,44 | 6.577.900 | 9,63 | 9,38 | 9,50 | 00:00:00 | | 2004-02-12 | 9,48 | 5.980.800 | 9,56 | 9,36 | 9,43 | 00:00:00 | | 2004-02-13 | 9,25 | 7.518.800 | 9,49 | 9,20 | 9,44 | 00:00:00 | | 2004-02-16 | 9,33 | 7.197.600 | 9,34 | 9,18 | 9,27 | 00:00:00 | | 2004-02-17 | 9,54 | 12.225.300 | 9,58 | 9,35 | 9,35 | 00:00:00 | | 2004-02-18 | 9,40 | 6.936.500 | 9,62 | 9,35 | 9,57 | 00:00:00 | | 2004-02-19 | 9,43 | 6.592.000 | 9,45 | 9,24 | 9,38 | 00:00:00 | | 2004-02-20 | 9,30 | 5.143.400 | 9,42 | 9,27 | 9,36 | 00:00:00 | | 2004-02-23 | 9,38 | 3.272.200 | 9,43 | 9,27 | 9,32 | 00:00:00 | | 2004-02-24 | 9,33 | 4.040.300 | 9,37 | 9,28 | 9,34 | 00:00:00 | | 2004-02-25 | 9,38 | 5.797.500 | 9,47 | 9,33 | 9,35 | 00:00:00 | | 2004-02-26 | 9,28 | 4.502.300 | 9,43 | 9,22 | 9,39 | 00:00:00 | | 2004-02-27 | 9,25 | 5.814.200 | 9,35 | 9,25 | 9,30 | 00:00:00 | | 2004-03-01 | 9,35 | 3.063.500 | 9,36 | 9,28 | 9,28 | 00:00:00 | | 2004-03-02 | 9,34 | 4.788.100 | 9,41 | 9,33 | 9,38 | 00:00:00 | | 2004-03-03 | 9,25 | 3.822.500 | 9,39 | 9,22 | 9,31 | 00:00:00 | | 2004-03-04 | 9,24 | 8.131.500 | 9,30 | 9,15 | 9,26 | 00:00:00 | | 2004-03-05 | 9,25 | 6.270.200 | 9,30 | 9,22 | 9,29 | 00:00:00 | | 2004-03-08 | 9,28 | 2.821.200 | 9,35 | 9,25 | 9,25 | 00:00:00 | | 2004-03-09 | 9,16 | 6.403.800 | 9,27 | 9,08 | 9,26 | 00:00:00 | | 2004-03-10 | 9,16 | 5.438.000 | 9,23 | 9,10 | 9,12 | 00:00:00 | | 2004-03-11 | 8,96 | 9.127.500 | 9,17 | 8,88 | 9,10 | 00:00:00 | | 2004-03-12 | 8,88 | 9.071.900 | 9,00 | 8,72 | 8,87 | 00:00:00 | | 2004-03-15 | 8,62 | 6.326.700 | 8,90 | 8,59 | 8,88 | 00:00:00 | | 2004-03-16 | 8,69 | 6.337.800 | 8,78 | 8,52 | 8,62 | 00:00:00 | | 2004-03-17 | 9,03 | 12.254.600 | 9,06 | 8,68 | 8,70 | 00:00:00 | | 2004-03-18 | 8,77 | 7.796.700 | 9,07 | 8,74 | 9,04 | 00:00:00 | | 2004-03-19 | 8,73 | 6.075.000 | 8,90 | 8,69 | 8,87 | 00:00:00 | | 2004-03-22 | 8,43 | 5.871.400 | 8,69 | 8,37 | 8,64 | 00:00:00 | | 2004-03-23 | 8,59 | 4.692.100 | 8,71 | 8,45 | 8,48 | 00:00:00 | | 2004-03-24 | 8,68 | 9.678.300 | 8,78 | 8,57 | 8,59 | 00:00:00 | | 2004-03-25 | 8,93 | 10.237.900 | 9,02 | 8,73 | 8,75 | 00:00:00 | | 2004-03-26 | 8,95 | 5.062.000 | 9,04 | 8,85 | 9,03 | 00:00:00 | | 2004-03-29 | 9,14 | 4.931.500 | 9,16 | 8,82 | 8,96 | 00:00:00 | | 2004-03-30 | 9,11 | 3.861.800 | 9,13 | 9,00 | 9,11 | 00:00:00 | | 2004-03-31 | 9,03 | 4.571.500 | 9,16 | 9,00 | 9,14 | 00:00:00 | | 2004-04-01 | 8,97 | 5.557.000 | 9,12 | 8,91 | 9,07 | 00:00:00 | | 2004-04-02 | 9,12 | 5.373.000 | 9,22 | 8,97 | 9,00 | 00:00:00 | | 2004-04-05 | 9,20 | 3.265.500 | 9,26 | 9,13 | 9,19 | 00:00:00 | | 2004-04-06 | 9,17 | 3.726.600 | 9,26 | 9,12 | 9,21 | 00:00:00 | | 2004-04-07 | 9,08 | 4.280.800 | 9,22 | 9,06 | 9,14 | 00:00:00 | | 2004-04-08 | 9,16 | 5.659.900 | 9,29 | 9,13 | 9,13 | 00:00:00 | | 2004-04-09 | 9,16 | 0 | 9,16 | 9,16 | 9,16 | 00:00:00 | | 2004-04-12 | 9,16 | 0 | 9,16 | 9,16 | 9,16 | 00:00:00 | | 2004-04-13 | 9,38 | 6.004.500 | 9,38 | 9,23 | 9,23 | 00:00:00 | | 2004-04-14 | 9,41 | 6.070.900 | 9,43 | 9,23 | 9,29 | 00:00:00 | | 2004-04-15 | 9,16 | 7.907.200 | 9,40 | 9,12 | 9,39 | 00:00:00 | | 2004-04-16 | 9,22 | 5.192.900 | 9,23 | 9,13 | 9,13 | 00:00:00 | | 2004-04-19 | 9,21 | 3.785.700 | 9,24 | 9,10 | 9,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
