|
 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 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 8,29 | 4.141.100 | 8,46 | 8,27 | 8,45 | 00:00:00 | | 2004-08-10 | 8,33 | 3.753.600 | 8,37 | 8,30 | 8,30 | 00:00:00 | | 2004-08-11 | 8,24 | 4.779.700 | 8,40 | 8,15 | 8,38 | 00:00:00 | | 2004-08-12 | 8,21 | 5.334.300 | 8,34 | 8,13 | 8,24 | 00:00:00 | | 2004-08-13 | 8,27 | 3.115.700 | 8,33 | 8,15 | 8,19 | 00:00:00 | | 2004-08-16 | 8,35 | 3.380.100 | 8,41 | 8,20 | 8,25 | 00:00:00 | | 2004-08-17 | 8,35 | 4.365.200 | 8,46 | 8,32 | 8,36 | 00:00:00 | | 2004-08-18 | 8,37 | 2.034.400 | 8,41 | 8,32 | 8,34 | 00:00:00 | | 2004-08-19 | 8,40 | 3.395.900 | 8,46 | 8,33 | 8,40 | 00:00:00 | | 2004-08-20 | 8,28 | 2.770.400 | 8,39 | 8,28 | 8,39 | 00:00:00 | | 2004-08-23 | 8,41 | 3.781.000 | 8,46 | 8,32 | 8,34 | 00:00:00 | | 2004-08-24 | 8,43 | 3.094.500 | 8,51 | 8,41 | 8,42 | 00:00:00 | | 2004-08-25 | 8,38 | 3.336.900 | 8,53 | 8,36 | 8,47 | 00:00:00 | | 2004-08-26 | 8,50 | 3.572.200 | 8,52 | 8,43 | 8,46 | 00:00:00 | | 2004-08-27 | 8,55 | 2.672.000 | 8,57 | 8,49 | 8,49 | 00:00:00 | | 2004-08-30 | 8,48 | 2.486.500 | 8,56 | 8,44 | 8,55 | 00:00:00 | | 2004-08-31 | 8,42 | 3.466.500 | 8,53 | 8,42 | 8,44 | 00:00:00 | | 2004-09-01 | 8,56 | 4.614.900 | 8,59 | 8,43 | 8,45 | 00:00:00 | | 2004-09-02 | 8,59 | 5.230.600 | 8,65 | 8,53 | 8,56 | 00:00:00 | | 2004-09-03 | 8,57 | 7.455.300 | 8,67 | 8,53 | 8,60 | 00:00:00 | | 2004-09-06 | 8,75 | 6.393.000 | 8,75 | 8,59 | 8,62 | 00:00:00 | | 2004-09-07 | 8,69 | 4.051.800 | 8,79 | 8,67 | 8,78 | 00:00:00 | | 2004-09-08 | 8,87 | 16.705.000 | 8,97 | 8,80 | 8,80 | 00:00:00 | | 2004-09-09 | 8,93 | 7.537.200 | 9,02 | 8,84 | 8,88 | 00:00:00 | | 2004-09-10 | 9,02 | 5.363.000 | 9,05 | 8,90 | 8,92 | 00:00:00 | | 2004-09-13 | 9,25 | 9.383.000 | 9,30 | 9,04 | 9,04 | 00:00:00 | | 2004-09-14 | 9,16 | 4.975.600 | 9,25 | 9,11 | 9,23 | 00:00:00 | | 2004-09-15 | 9,11 | 5.032.600 | 9,23 | 9,04 | 9,15 | 00:00:00 | | 2004-09-16 | 9,11 | 3.448.800 | 9,15 | 9,06 | 9,10 | 00:00:00 | | 2004-09-17 | 9,19 | 6.742.700 | 9,20 | 9,05 | 9,12 | 00:00:00 | | 2004-09-20 | 9,14 | 2.617.300 | 9,18 | 9,07 | 9,14 | 00:00:00 | | 2004-09-21 | 9,21 | 3.934.900 | 9,24 | 9,12 | 9,14 | 00:00:00 | | 2004-09-22 | 9,15 | 4.741.100 | 9,28 | 9,12 | 9,21 | 00:00:00 | | 2004-09-23 | 9,07 | 5.362.500 | 9,11 | 9,01 | 9,10 | 00:00:00 | | 2004-09-24 | 9,14 | 4.398.800 | 9,18 | 8,99 | 8,99 | 00:00:00 | | 2004-09-27 | 9,12 | 3.808.600 | 9,15 | 9,05 | 9,12 | 00:00:00 | | 2004-09-28 | 9,13 | 3.226.500 | 9,13 | 9,05 | 9,09 | 00:00:00 | | 2004-09-29 | 9,19 | 3.994.900 | 9,23 | 9,08 | 9,13 | 00:00:00 | | 2004-09-30 | 9,14 | 3.588.300 | 9,27 | 9,11 | 9,20 | 00:00:00 | | 2004-10-01 | 9,37 | 8.207.500 | 9,37 | 9,11 | 9,15 | 00:00:00 | | 2004-10-04 | 9,43 | 5.745.100 | 9,47 | 9,39 | 9,39 | 00:00:00 | | 2004-10-05 | 9,28 | 9.332.400 | 9,42 | 9,24 | 9,41 | 00:00:00 | | 2004-10-06 | 9,28 | 5.168.300 | 9,33 | 9,20 | 9,28 | 00:00:00 | | 2004-10-07 | 9,39 | 5.009.100 | 9,42 | 9,32 | 9,33 | 00:00:00 | | 2004-10-08 | 9,50 | 9.689.900 | 9,57 | 9,34 | 9,37 | 00:00:00 | | 2004-10-11 | 9,41 | 3.193.800 | 9,49 | 9,38 | 9,45 | 00:00:00 | | 2004-10-12 | 9,34 | 3.930.700 | 9,46 | 9,26 | 9,46 | 00:00:00 | | 2004-10-13 | 9,19 | 9.561.500 | 9,36 | 9,13 | 9,33 | 00:00:00 | | 2004-10-14 | 9,11 | 4.485.000 | 9,23 | 9,11 | 9,17 | 00:00:00 | | 2004-10-15 | 9,12 | 3.782.200 | 9,17 | 9,07 | 9,12 | 00:00:00 | | 2004-10-18 | 9,00 | 5.918.400 | 9,14 | 8,93 | 9,13 | 00:00:00 | | 2004-10-19 | 9,05 | 7.978.700 | 9,09 | 8,94 | 8,98 | 00:00:00 | | 2004-10-20 | 8,97 | 3.892.100 | 9,00 | 8,92 | 8,98 | 00:00:00 | | 2004-10-21 | 8,96 | 4.490.900 | 8,99 | 8,90 | 8,99 | 00:00:00 | | 2004-10-22 | 9,01 | 3.732.200 | 9,07 | 8,95 | 8,97 | 00:00:00 | | 2004-10-25 | 8,91 | 2.616.000 | 8,93 | 8,87 | 8,90 | 00:00:00 | | 2004-10-26 | 8,90 | 2.929.500 | 8,98 | 8,88 | 8,91 | 00:00:00 | | 2004-10-27 | 8,94 | 3.707.800 | 8,96 | 8,86 | 8,94 | 00:00:00 | | 2004-10-28 | 9,00 | 3.775.500 | 9,06 | 8,98 | 8,99 | 00:00:00 | | 2004-10-29 | 8,94 | 3.087.900 | 9,00 | 8,92 | 8,99 | 00:00:00 | | 2004-11-01 | 9,01 | 2.261.000 | 9,04 | 8,92 | 8,94 | 00:00:00 | | 2004-11-02 | 9,02 | 2.859.800 | 9,05 | 8,98 | 9,05 | 00:00:00 | | 2004-11-03 | 9,10 | 5.061.400 | 9,16 | 9,06 | 9,07 | 00:00:00 | | 2004-11-04 | 9,07 | 4.221.900 | 9,17 | 9,03 | 9,13 | 00:00:00 | | 2004-11-05 | 9,23 | 6.848.900 | 9,26 | 9,12 | 9,14 | 00:00:00 | | 2004-11-08 | 9,26 | 4.729.500 | 9,27 | 9,18 | 9,23 | 00:00:00 | | 2004-11-09 | 9,25 | 6.266.300 | 9,32 | 9,18 | 9,26 | 00:00:00 | | 2004-11-10 | 9,26 | 5.658.500 | 9,37 | 9,24 | 9,31 | 00:00:00 | | 2004-11-11 | 9,28 | 5.883.300 | 9,32 | 9,22 | 9,27 | 00:00:00 | | 2004-11-12 | 9,28 | 5.514.600 | 9,33 | 9,22 | 9,31 | 00:00:00 | | 2004-11-15 | 9,31 | 3.949.400 | 9,34 | 9,25 | 9,32 | 00:00:00 | | 2004-11-16 | 9,23 | 5.343.100 | 9,35 | 9,18 | 9,30 | 00:00:00 | | 2004-11-17 | 9,31 | 4.059.800 | 9,35 | 9,19 | 9,24 | 00:00:00 | | 2004-11-18 | 9,32 | 4.239.900 | 9,35 | 9,26 | 9,30 | 00:00:00 | | 2004-11-19 | 9,32 | 9.004.600 | 9,49 | 9,30 | 9,33 | 00:00:00 | | 2004-11-22 | 9,26 | 3.052.300 | 9,29 | 9,21 | 9,24 | 00:00:00 | | 2004-11-23 | 9,17 | 3.715.400 | 9,35 | 9,12 | 9,33 | 00:00:00 | | 2004-11-24 | 9,15 | 3.444.800 | 9,22 | 9,12 | 9,20 | 00:00:00 | | 2004-11-25 | 9,14 | 3.263.700 | 9,25 | 9,13 | 9,17 | 00:00:00 | | 2004-11-26 | 9,16 | 2.348.400 | 9,20 | 9,10 | 9,15 | 00:00:00 | | 2004-11-29 | 9,12 | 3.152.000 | 9,23 | 9,12 | 9,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
