|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 9,21 | 3.785.700 | 9,24 | 9,10 | 9,21 | 00:00:00 | | 2004-04-20 | 9,29 | 3.176.000 | 9,37 | 9,26 | 9,26 | 00:00:00 | | 2004-04-21 | 9,21 | 5.346.200 | 9,33 | 9,20 | 9,32 | 00:00:00 | | 2004-04-22 | 9,34 | 2.747.100 | 9,35 | 9,22 | 9,26 | 00:00:00 | | 2004-04-23 | 9,38 | 3.872.400 | 9,45 | 9,34 | 9,40 | 00:00:00 | | 2004-04-26 | 9,44 | 5.752.900 | 9,56 | 9,35 | 9,38 | 00:00:00 | | 2004-04-27 | 9,61 | 9.779.100 | 9,68 | 9,45 | 9,45 | 00:00:00 | | 2004-04-28 | 9,34 | 9.485.500 | 9,65 | 9,32 | 9,61 | 00:00:00 | | 2004-04-29 | 9,22 | 9.374.800 | 9,37 | 9,20 | 9,33 | 00:00:00 | | 2004-04-30 | 9,15 | 6.776.500 | 9,28 | 9,14 | 9,20 | 00:00:00 | | 2004-05-03 | 9,32 | 4.742.200 | 9,33 | 9,16 | 9,16 | 00:00:00 | | 2004-05-04 | 9,35 | 5.248.000 | 9,39 | 9,27 | 9,35 | 00:00:00 | | 2004-05-05 | 9,32 | 6.444.300 | 9,38 | 9,22 | 9,32 | 00:00:00 | | 2004-05-06 | 9,16 | 6.767.200 | 9,30 | 9,15 | 9,29 | 00:00:00 | | 2004-05-07 | 9,23 | 3.815.900 | 9,26 | 9,08 | 9,20 | 00:00:00 | | 2004-05-10 | 8,96 | 8.924.300 | 9,11 | 8,94 | 9,11 | 00:00:00 | | 2004-05-11 | 9,15 | 6.972.500 | 9,19 | 9,01 | 9,06 | 00:00:00 | | 2004-05-12 | 9,07 | 10.672.300 | 9,28 | 9,03 | 9,24 | 00:00:00 | | 2004-05-13 | 9,13 | 10.396.200 | 9,18 | 9,06 | 9,11 | 00:00:00 | | 2004-05-14 | 9,06 | 7.906.400 | 9,21 | 8,99 | 9,10 | 00:00:00 | | 2004-05-17 | 8,80 | 9.429.300 | 8,97 | 8,75 | 8,97 | 00:00:00 | | 2004-05-18 | 8,88 | 8.023.100 | 8,93 | 8,82 | 8,85 | 00:00:00 | | 2004-05-19 | 9,10 | 9.512.400 | 9,14 | 8,94 | 8,96 | 00:00:00 | | 2004-05-20 | 9,04 | 3.374.600 | 9,09 | 8,98 | 9,00 | 00:00:00 | | 2004-05-21 | 8,98 | 14.578.200 | 9,15 | 8,95 | 9,15 | 00:00:00 | | 2004-05-24 | 8,88 | 4.058.700 | 8,99 | 8,83 | 8,87 | 00:00:00 | | 2004-05-25 | 8,75 | 5.672.300 | 8,90 | 8,72 | 8,87 | 00:00:00 | | 2004-05-26 | 8,90 | 5.333.100 | 8,97 | 8,80 | 8,86 | 00:00:00 | | 2004-05-27 | 9,00 | 6.361.400 | 9,12 | 8,90 | 8,90 | 00:00:00 | | 2004-05-28 | 8,97 | 5.258.400 | 9,11 | 8,94 | 9,07 | 00:00:00 | | 2004-05-31 | 9,02 | 1.598.500 | 9,03 | 8,89 | 8,92 | 00:00:00 | | 2004-06-01 | 8,97 | 5.704.600 | 9,02 | 8,88 | 9,00 | 00:00:00 | | 2004-06-02 | 8,86 | 3.781.200 | 9,02 | 8,82 | 9,00 | 00:00:00 | | 2004-06-03 | 8,83 | 5.254.600 | 8,90 | 8,77 | 8,85 | 00:00:00 | | 2004-06-04 | 8,91 | 3.833.400 | 8,96 | 8,83 | 8,84 | 00:00:00 | | 2004-06-07 | 8,95 | 5.560.100 | 9,05 | 8,93 | 9,04 | 00:00:00 | | 2004-06-08 | 8,97 | 4.521.400 | 9,06 | 8,95 | 9,03 | 00:00:00 | | 2004-06-09 | 9,17 | 13.916.800 | 9,21 | 8,99 | 9,03 | 00:00:00 | | 2004-06-10 | 9,22 | 7.111.400 | 9,29 | 9,14 | 9,21 | 00:00:00 | | 2004-06-11 | 9,12 | 2.741.100 | 9,20 | 9,09 | 9,20 | 00:00:00 | | 2004-06-14 | 9,15 | 5.744.300 | 9,15 | 9,00 | 9,09 | 00:00:00 | | 2004-06-15 | 9,33 | 10.034.000 | 9,35 | 9,14 | 9,14 | 00:00:00 | | 2004-06-16 | 9,30 | 4.613.500 | 9,38 | 9,28 | 9,33 | 00:00:00 | | 2004-06-17 | 9,34 | 3.643.700 | 9,41 | 9,30 | 9,30 | 00:00:00 | | 2004-06-18 | 9,32 | 26.294.700 | 9,37 | 9,27 | 9,36 | 00:00:00 | | 2004-06-21 | 9,41 | 3.751.700 | 9,43 | 9,32 | 9,34 | 00:00:00 | | 2004-06-22 | 9,34 | 3.399.300 | 9,44 | 9,32 | 9,39 | 00:00:00 | | 2004-06-23 | 9,52 | 11.254.500 | 9,63 | 9,37 | 9,38 | 00:00:00 | | 2004-06-24 | 9,38 | 12.864.600 | 9,68 | 9,35 | 9,60 | 00:00:00 | | 2004-06-25 | 9,44 | 5.069.500 | 9,47 | 9,34 | 9,38 | 00:00:00 | | 2004-06-28 | 9,45 | 3.525.000 | 9,49 | 9,40 | 9,47 | 00:00:00 | | 2004-06-29 | 9,44 | 5.260.900 | 9,52 | 9,40 | 9,47 | 00:00:00 | | 2004-06-30 | 9,37 | 3.901.500 | 9,52 | 9,36 | 9,47 | 00:00:00 | | 2004-07-01 | 9,30 | 4.116.700 | 9,47 | 9,30 | 9,39 | 00:00:00 | | 2004-07-02 | 9,31 | 2.829.500 | 9,35 | 9,28 | 9,30 | 00:00:00 | | 2004-07-05 | 9,28 | 1.738.100 | 9,32 | 9,22 | 9,32 | 00:00:00 | | 2004-07-06 | 9,18 | 2.680.500 | 9,30 | 9,17 | 9,28 | 00:00:00 | | 2004-07-07 | 9,17 | 4.413.300 | 9,20 | 9,09 | 9,20 | 00:00:00 | | 2004-07-08 | 9,08 | 6.181.700 | 9,14 | 9,00 | 9,14 | 00:00:00 | | 2004-07-09 | 9,10 | 3.510.400 | 9,13 | 9,01 | 9,06 | 00:00:00 | | 2004-07-12 | 9,05 | 4.119.800 | 9,18 | 9,00 | 9,13 | 00:00:00 | | 2004-07-13 | 9,04 | 3.979.500 | 9,13 | 9,03 | 9,08 | 00:00:00 | | 2004-07-14 | 8,89 | 9.642.600 | 9,09 | 8,87 | 9,01 | 00:00:00 | | 2004-07-15 | 8,83 | 5.522.700 | 8,94 | 8,82 | 8,93 | 00:00:00 | | 2004-07-16 | 8,93 | 4.648.000 | 9,01 | 8,82 | 8,90 | 00:00:00 | | 2004-07-19 | 8,78 | 3.976.000 | 8,94 | 8,78 | 8,92 | 00:00:00 | | 2004-07-20 | 8,94 | 6.911.700 | 9,02 | 8,72 | 8,78 | 00:00:00 | | 2004-07-21 | 9,05 | 4.035.700 | 9,12 | 9,03 | 9,03 | 00:00:00 | | 2004-07-22 | 8,85 | 5.145.100 | 9,00 | 8,82 | 8,98 | 00:00:00 | | 2004-07-23 | 8,82 | 3.803.400 | 8,89 | 8,76 | 8,85 | 00:00:00 | | 2004-07-26 | 8,70 | 2.736.300 | 8,85 | 8,64 | 8,79 | 00:00:00 | | 2004-07-27 | 8,72 | 3.056.500 | 8,79 | 8,67 | 8,70 | 00:00:00 | | 2004-07-28 | 8,76 | 4.984.900 | 8,85 | 8,72 | 8,79 | 00:00:00 | | 2004-07-29 | 8,92 | 4.318.600 | 8,94 | 8,77 | 8,80 | 00:00:00 | | 2004-07-30 | 8,86 | 5.097.300 | 8,98 | 8,82 | 8,91 | 00:00:00 | | 2004-08-02 | 8,83 | 2.205.500 | 8,89 | 8,79 | 8,84 | 00:00:00 | | 2004-08-03 | 8,85 | 2.315.400 | 8,88 | 8,82 | 8,83 | 00:00:00 | | 2004-08-04 | 8,70 | 4.206.900 | 8,80 | 8,63 | 8,80 | 00:00:00 | | 2004-08-05 | 8,68 | 2.950.500 | 8,75 | 8,65 | 8,72 | 00:00:00 | | 2004-08-06 | 8,45 | 5.678.700 | 8,65 | 8,39 | 8,62 | 00:00:00 | | 2004-08-09 | 8,29 | 4.141.100 | 8,46 | 8,27 | 8,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
