Última Hora: "A partir de 2.ª feira, pode levar o seu cão a tomar café. Mas lei não é clara... - TSF Online" Fri, 22 Jun 2018 17:30:43 GMT    "Opinião. Fernando Guedes. 'Sograpiness forever' - Dinheiro Vivo" Sat, 23 Jun 2018 11:13:28 GMT    "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT    "As seis decisões do Eurogrupo que marcam o fim do resgate à Grécia - Jornal de Negócios - Portugal" Fri, 22 Jun 2018 16:23:16 GMT    "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT    "Jerónimo diz que não "assina de cruz" o próximo Orçamento - Público.pt" Sat, 23 Jun 2018 09:39:14 GMT    "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT   "" Sat, 23 Jun 2018 16:43:34 GMT    ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT    "Triciclo, o veículo precursor do automóvel - Diário de Notícias - Lisboa" Sat, 23 Jun 2018 15:03:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,000%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,868Hora de Cotización2018-06-20 - 00:00:00
Variación+0,010 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,895Mínimo2,850
Volumen2.056.228Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,860PER0,00%
Apertura2,884EPS0,00
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 2018-06-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-08-098,294.141.1008,468,278,4500:00:00
2004-08-108,333.753.6008,378,308,3000:00:00
2004-08-118,244.779.7008,408,158,3800:00:00
2004-08-128,215.334.3008,348,138,2400:00:00
2004-08-138,273.115.7008,338,158,1900:00:00
2004-08-168,353.380.1008,418,208,2500:00:00
2004-08-178,354.365.2008,468,328,3600:00:00
2004-08-188,372.034.4008,418,328,3400:00:00
2004-08-198,403.395.9008,468,338,4000:00:00
2004-08-208,282.770.4008,398,288,3900:00:00
2004-08-238,413.781.0008,468,328,3400:00:00
2004-08-248,433.094.5008,518,418,4200:00:00
2004-08-258,383.336.9008,538,368,4700:00:00
2004-08-268,503.572.2008,528,438,4600:00:00
2004-08-278,552.672.0008,578,498,4900:00:00
2004-08-308,482.486.5008,568,448,5500:00:00
2004-08-318,423.466.5008,538,428,4400:00:00
2004-09-018,564.614.9008,598,438,4500:00:00
2004-09-028,595.230.6008,658,538,5600:00:00
2004-09-038,577.455.3008,678,538,6000:00:00
2004-09-068,756.393.0008,758,598,6200:00:00
2004-09-078,694.051.8008,798,678,7800:00:00
2004-09-088,8716.705.0008,978,808,8000:00:00
2004-09-098,937.537.2009,028,848,8800:00:00
2004-09-109,025.363.0009,058,908,9200:00:00
2004-09-139,259.383.0009,309,049,0400:00:00
2004-09-149,164.975.6009,259,119,2300:00:00
2004-09-159,115.032.6009,239,049,1500:00:00
2004-09-169,113.448.8009,159,069,1000:00:00
2004-09-179,196.742.7009,209,059,1200:00:00
2004-09-209,142.617.3009,189,079,1400:00:00
2004-09-219,213.934.9009,249,129,1400:00:00
2004-09-229,154.741.1009,289,129,2100:00:00
2004-09-239,075.362.5009,119,019,1000:00:00
2004-09-249,144.398.8009,188,998,9900:00:00
2004-09-279,123.808.6009,159,059,1200:00:00
2004-09-289,133.226.5009,139,059,0900:00:00
2004-09-299,193.994.9009,239,089,1300:00:00
2004-09-309,143.588.3009,279,119,2000:00:00
2004-10-019,378.207.5009,379,119,1500:00:00
2004-10-049,435.745.1009,479,399,3900:00:00
2004-10-059,289.332.4009,429,249,4100:00:00
2004-10-069,285.168.3009,339,209,2800:00:00
2004-10-079,395.009.1009,429,329,3300:00:00
2004-10-089,509.689.9009,579,349,3700:00:00
2004-10-119,413.193.8009,499,389,4500:00:00
2004-10-129,343.930.7009,469,269,4600:00:00
2004-10-139,199.561.5009,369,139,3300:00:00
2004-10-149,114.485.0009,239,119,1700:00:00
2004-10-159,123.782.2009,179,079,1200:00:00
2004-10-189,005.918.4009,148,939,1300:00:00
2004-10-199,057.978.7009,098,948,9800:00:00
2004-10-208,973.892.1009,008,928,9800:00:00
2004-10-218,964.490.9008,998,908,9900:00:00
2004-10-229,013.732.2009,078,958,9700:00:00
2004-10-258,912.616.0008,938,878,9000:00:00
2004-10-268,902.929.5008,988,888,9100:00:00
2004-10-278,943.707.8008,968,868,9400:00:00
2004-10-289,003.775.5009,068,988,9900:00:00
2004-10-298,943.087.9009,008,928,9900:00:00
2004-11-019,012.261.0009,048,928,9400:00:00
2004-11-029,022.859.8009,058,989,0500:00:00
2004-11-039,105.061.4009,169,069,0700:00:00
2004-11-049,074.221.9009,179,039,1300:00:00
2004-11-059,236.848.9009,269,129,1400:00:00
2004-11-089,264.729.5009,279,189,2300:00:00
2004-11-099,256.266.3009,329,189,2600:00:00
2004-11-109,265.658.5009,379,249,3100:00:00
2004-11-119,285.883.3009,329,229,2700:00:00
2004-11-129,285.514.6009,339,229,3100:00:00
2004-11-159,313.949.4009,349,259,3200:00:00
2004-11-169,235.343.1009,359,189,3000:00:00
2004-11-179,314.059.8009,359,199,2400:00:00
2004-11-189,324.239.9009,359,269,3000:00:00
2004-11-199,329.004.6009,499,309,3300:00:00
2004-11-229,263.052.3009,299,219,2400:00:00
2004-11-239,173.715.4009,359,129,3300:00:00
2004-11-249,153.444.8009,229,129,2000:00:00
2004-11-259,143.263.7009,259,139,1700:00:00
2004-11-269,162.348.4009,209,109,1500:00:00
2004-11-299,123.152.0009,239,129,1700:00:00
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