Última Hora: "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,010 (-0.44%%) MEDIASET S.P.A - [Ticker: MS.MI]Gráfico MEDIASET S.P.A  Noticias MEDIASET S.P.A  Descargar Históricos de Metastock MEDIASET S.P.A y Otros  Análisis Técnico MEDIASET S.P.A  
Última Transacción3,140Hora de Cotización2017-11-01 - 21:39
Variación-0,010 (-0.44%)Rango 52 Semanas[2,200 - 4,806]
Máximo3,180Mínimo3,120
Volumen5.270.842Volumen Medio (3m)5.406.260
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900YieldN/A
Cierre Anterior3,150PER907,00%
Apertura3,180EPS-0,17
Fecha Ex-Dividendo2017-11-22Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 AñoN/A
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 2017-11-22
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters