Última Hora: "Subida do salário mínimo para 635 euros no Estado abrange 70 mil - Observador" Sat, 08 Dec 2018 17:33:00 GMT    "Já há acordo entre sindicatos e Porto de Setúbal para aumentar número de trabalhadores - Expresso" Sun, 09 Dec 2018 11:49:00 GMT   "Bombeiros. Número de ocorrências reportadas em Lisboa caiu 71% este domingo face ao domingo passado - Observador" Sun, 09 Dec 2018 19:22:00 GMT    "'Coletes amarelos'. França pede a Trump para se manter afastado dos assuntos internos do país - Sol" Sun, 09 Dec 2018 14:46:44 GMT    "Marcelo Rebelo de Sousa: ?Este ano o Natal vai ser duplamente triste? - CARAS" Sun, 09 Dec 2018 15:53:00 GMT    "Amnistia Internacional alerta para maus-tratos de reclusos, violência e sobrelotação nas cadeias portuguesas - Expresso" Mon, 10 Dec 2018 00:00:00 GMT    "Hospitais querem fazer cirurgias sem enfermeiros - Jornal de Notícias" Sat, 08 Dec 2018 09:25:00 GMT    "Costa vende modelo português aos socialistas europeus como receita para ganhar eleições - Observador" Sat, 08 Dec 2018 15:24:00 GMT    "Liga dos Bombeiros é "absolutamente irresponsável" - Jornal de Notícias" Sun, 09 Dec 2018 12:39:00 GMT    "ABOLA.PT - China - Pequim adverte Canadá para «consequências graves» de deter diretora da Huawei - A Bola" Sat, 08 Dec 2018 21:53:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.04 (+0.99%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,718Hora de Cotización2018-12-04 - 00:00:00
Variación--0.04 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,758Mínimo2,700
Volumen2.158.753Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,759PER0,00%
Apertura2,750EPS0,00
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 2018-12-10
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-04-199,213.785.7009,249,109,2100:00:00
2004-04-209,293.176.0009,379,269,2600:00:00
2004-04-219,215.346.2009,339,209,3200:00:00
2004-04-229,342.747.1009,359,229,2600:00:00
2004-04-239,383.872.4009,459,349,4000:00:00
2004-04-269,445.752.9009,569,359,3800:00:00
2004-04-279,619.779.1009,689,459,4500:00:00
2004-04-289,349.485.5009,659,329,6100:00:00
2004-04-299,229.374.8009,379,209,3300:00:00
2004-04-309,156.776.5009,289,149,2000:00:00
2004-05-039,324.742.2009,339,169,1600:00:00
2004-05-049,355.248.0009,399,279,3500:00:00
2004-05-059,326.444.3009,389,229,3200:00:00
2004-05-069,166.767.2009,309,159,2900:00:00
2004-05-079,233.815.9009,269,089,2000:00:00
2004-05-108,968.924.3009,118,949,1100:00:00
2004-05-119,156.972.5009,199,019,0600:00:00
2004-05-129,0710.672.3009,289,039,2400:00:00
2004-05-139,1310.396.2009,189,069,1100:00:00
2004-05-149,067.906.4009,218,999,1000:00:00
2004-05-178,809.429.3008,978,758,9700:00:00
2004-05-188,888.023.1008,938,828,8500:00:00
2004-05-199,109.512.4009,148,948,9600:00:00
2004-05-209,043.374.6009,098,989,0000:00:00
2004-05-218,9814.578.2009,158,959,1500:00:00
2004-05-248,884.058.7008,998,838,8700:00:00
2004-05-258,755.672.3008,908,728,8700:00:00
2004-05-268,905.333.1008,978,808,8600:00:00
2004-05-279,006.361.4009,128,908,9000:00:00
2004-05-288,975.258.4009,118,949,0700:00:00
2004-05-319,021.598.5009,038,898,9200:00:00
2004-06-018,975.704.6009,028,889,0000:00:00
2004-06-028,863.781.2009,028,829,0000:00:00
2004-06-038,835.254.6008,908,778,8500:00:00
2004-06-048,913.833.4008,968,838,8400:00:00
2004-06-078,955.560.1009,058,939,0400:00:00
2004-06-088,974.521.4009,068,959,0300:00:00
2004-06-099,1713.916.8009,218,999,0300:00:00
2004-06-109,227.111.4009,299,149,2100:00:00
2004-06-119,122.741.1009,209,099,2000:00:00
2004-06-149,155.744.3009,159,009,0900:00:00
2004-06-159,3310.034.0009,359,149,1400:00:00
2004-06-169,304.613.5009,389,289,3300:00:00
2004-06-179,343.643.7009,419,309,3000:00:00
2004-06-189,3226.294.7009,379,279,3600:00:00
2004-06-219,413.751.7009,439,329,3400:00:00
2004-06-229,343.399.3009,449,329,3900:00:00
2004-06-239,5211.254.5009,639,379,3800:00:00
2004-06-249,3812.864.6009,689,359,6000:00:00
2004-06-259,445.069.5009,479,349,3800:00:00
2004-06-289,453.525.0009,499,409,4700:00:00
2004-06-299,445.260.9009,529,409,4700:00:00
2004-06-309,373.901.5009,529,369,4700:00:00
2004-07-019,304.116.7009,479,309,3900:00:00
2004-07-029,312.829.5009,359,289,3000:00:00
2004-07-059,281.738.1009,329,229,3200:00:00
2004-07-069,182.680.5009,309,179,2800:00:00
2004-07-079,174.413.3009,209,099,2000:00:00
2004-07-089,086.181.7009,149,009,1400:00:00
2004-07-099,103.510.4009,139,019,0600:00:00
2004-07-129,054.119.8009,189,009,1300:00:00
2004-07-139,043.979.5009,139,039,0800:00:00
2004-07-148,899.642.6009,098,879,0100:00:00
2004-07-158,835.522.7008,948,828,9300:00:00
2004-07-168,934.648.0009,018,828,9000:00:00
2004-07-198,783.976.0008,948,788,9200:00:00
2004-07-208,946.911.7009,028,728,7800:00:00
2004-07-219,054.035.7009,129,039,0300:00:00
2004-07-228,855.145.1009,008,828,9800:00:00
2004-07-238,823.803.4008,898,768,8500:00:00
2004-07-268,702.736.3008,858,648,7900:00:00
2004-07-278,723.056.5008,798,678,7000:00:00
2004-07-288,764.984.9008,858,728,7900:00:00
2004-07-298,924.318.6008,948,778,8000:00:00
2004-07-308,865.097.3008,988,828,9100:00:00
2004-08-028,832.205.5008,898,798,8400:00:00
2004-08-038,852.315.4008,888,828,8300:00:00
2004-08-048,704.206.9008,808,638,8000:00:00
2004-08-058,682.950.5008,758,658,7200:00:00
2004-08-068,455.678.7008,658,398,6200:00:00
2004-08-098,294.141.1008,468,278,4500:00:00
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