|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 9,12 | 3.152.000 | 9,23 | 9,12 | 9,17 | 00:00:00 | | 2004-11-30 | 9,11 | 3.055.900 | 9,17 | 9,08 | 9,15 | 00:00:00 | | 2004-12-01 | 9,20 | 4.150.400 | 9,24 | 9,06 | 9,07 | 00:00:00 | | 2004-12-02 | 9,25 | 4.308.200 | 9,30 | 9,23 | 9,30 | 00:00:00 | | 2004-12-03 | 9,23 | 2.955.800 | 9,30 | 9,20 | 9,27 | 00:00:00 | | 2004-12-06 | 9,16 | 2.561.900 | 9,24 | 9,15 | 9,24 | 00:00:00 | | 2004-12-07 | 9,17 | 4.403.400 | 9,24 | 9,12 | 9,14 | 00:00:00 | | 2004-12-08 | 9,14 | 2.839.700 | 9,21 | 9,12 | 9,17 | 00:00:00 | | 2004-12-09 | 9,06 | 3.768.000 | 9,17 | 9,03 | 9,17 | 00:00:00 | | 2004-12-10 | 9,12 | 3.460.800 | 9,15 | 9,07 | 9,08 | 00:00:00 | | 2004-12-13 | 9,14 | 2.588.300 | 9,19 | 9,13 | 9,15 | 00:00:00 | | 2004-12-14 | 9,15 | 2.690.300 | 9,19 | 9,09 | 9,16 | 00:00:00 | | 2004-12-15 | 9,12 | 2.463.500 | 9,17 | 9,12 | 9,16 | 00:00:00 | | 2004-12-16 | 9,03 | 5.974.700 | 9,15 | 9,01 | 9,14 | 00:00:00 | | 2004-12-17 | 8,96 | 10.608.400 | 9,08 | 8,93 | 9,07 | 00:00:00 | | 2004-12-20 | 9,15 | 6.303.700 | 9,20 | 8,92 | 8,97 | 00:00:00 | | 2004-12-21 | 9,30 | 7.190.300 | 9,32 | 9,17 | 9,19 | 00:00:00 | | 2004-12-22 | 9,37 | 6.110.100 | 9,38 | 9,28 | 9,33 | 00:00:00 | | 2004-12-23 | 9,29 | 3.017.800 | 9,36 | 9,28 | 9,33 | 00:00:00 | | 2004-12-24 | 9,29 | 0 | 9,29 | 9,29 | 9,29 | 00:00:00 | | 2004-12-27 | 9,33 | 1.863.600 | 9,36 | 9,30 | 9,32 | 00:00:00 | | 2004-12-28 | 9,27 | 1.776.200 | 9,34 | 9,26 | 9,34 | 00:00:00 | | 2004-12-29 | 9,34 | 2.032.300 | 9,35 | 9,29 | 9,30 | 00:00:00 | | 2004-12-30 | 9,33 | 984.300 | 9,37 | 9,30 | 9,35 | 00:00:00 | | 2004-12-31 | 9,33 | 0 | 9,33 | 9,33 | 9,33 | 00:00:00 | | 2005-01-03 | 9,51 | 5.238.900 | 9,55 | 9,32 | 9,33 | 00:00:00 | | 2005-01-04 | 9,83 | 14.657.600 | 9,83 | 9,47 | 9,47 | 00:00:00 | | 2005-01-05 | 9,71 | 7.427.300 | 9,79 | 9,69 | 9,75 | 00:00:00 | | 2005-01-06 | 9,91 | 8.304.100 | 9,93 | 9,70 | 9,72 | 00:00:00 | | 2005-01-07 | 10,03 | 12.220.800 | 10,10 | 9,89 | 9,91 | 00:00:00 | | 2005-01-10 | 10,09 | 7.861.400 | 10,15 | 10,02 | 10,07 | 00:00:00 | | 2005-01-11 | 9,77 | 11.953.000 | 10,05 | 9,76 | 10,04 | 00:00:00 | | 2005-01-12 | 9,88 | 9.059.200 | 9,96 | 9,73 | 9,76 | 00:00:00 | | 2005-01-13 | 10,04 | 9.132.000 | 10,08 | 9,92 | 9,98 | 00:00:00 | | 2005-01-14 | 10,25 | 13.284.600 | 10,28 | 9,97 | 10,01 | 00:00:00 | | 2005-01-17 | 10,34 | 8.785.600 | 10,42 | 10,27 | 10,28 | 00:00:00 | | 2005-01-18 | 10,42 | 13.203.600 | 10,47 | 10,32 | 10,42 | 00:00:00 | | 2005-01-19 | 10,63 | 11.680.100 | 10,68 | 10,44 | 10,47 | 00:00:00 | | 2005-01-20 | 10,60 | 7.937.800 | 10,61 | 10,49 | 10,55 | 00:00:00 | | 2005-01-21 | 10,64 | 7.481.000 | 10,70 | 10,50 | 10,55 | 00:00:00 | | 2005-01-24 | 10,64 | 5.703.300 | 10,68 | 10,55 | 10,62 | 00:00:00 | | 2005-01-25 | 10,53 | 6.904.900 | 10,64 | 10,53 | 10,58 | 00:00:00 | | 2005-01-26 | 10,50 | 6.508.200 | 10,59 | 10,46 | 10,59 | 00:00:00 | | 2005-01-27 | 10,44 | 8.590.400 | 10,51 | 10,36 | 10,48 | 00:00:00 | | 2005-01-28 | 10,46 | 3.121.500 | 10,50 | 10,42 | 10,45 | 00:00:00 | | 2005-01-31 | 10,69 | 5.757.100 | 10,73 | 10,49 | 10,49 | 00:00:00 | | 2005-02-01 | 10,76 | 8.828.700 | 10,83 | 10,69 | 10,73 | 00:00:00 | | 2005-02-02 | 10,91 | 7.631.200 | 10,93 | 10,77 | 10,80 | 00:00:00 | | 2005-02-03 | 10,82 | 6.082.300 | 10,94 | 10,80 | 10,89 | 00:00:00 | | 2005-02-04 | 10,95 | 7.102.600 | 10,95 | 10,78 | 10,85 | 00:00:00 | | 2005-02-07 | 10,81 | 7.077.800 | 11,00 | 10,80 | 10,97 | 00:00:00 | | 2005-02-08 | 10,81 | 9.681.000 | 10,82 | 10,70 | 10,79 | 00:00:00 | | 2005-02-09 | 10,70 | 9.161.300 | 10,83 | 10,67 | 10,83 | 00:00:00 | | 2005-02-10 | 10,67 | 5.406.100 | 10,77 | 10,65 | 10,67 | 00:00:00 | | 2005-02-11 | 10,64 | 5.588.600 | 10,74 | 10,61 | 10,73 | 00:00:00 | | 2005-02-14 | 10,70 | 3.689.300 | 10,76 | 10,63 | 10,65 | 00:00:00 | | 2005-02-15 | 10,75 | 2.985.900 | 10,78 | 10,70 | 10,71 | 00:00:00 | | 2005-02-16 | 10,77 | 7.949.800 | 10,77 | 10,67 | 10,77 | 00:00:00 | | 2005-02-17 | 10,75 | 6.415.600 | 10,83 | 10,71 | 10,77 | 00:00:00 | | 2005-02-18 | 10,63 | 7.119.100 | 10,76 | 10,56 | 10,74 | 00:00:00 | | 2005-02-21 | 10,46 | 6.796.300 | 10,68 | 10,41 | 10,66 | 00:00:00 | | 2005-02-22 | 10,49 | 7.688.900 | 10,51 | 10,31 | 10,31 | 00:00:00 | | 2005-02-23 | 10,53 | 9.080.000 | 10,55 | 10,31 | 10,42 | 00:00:00 | | 2005-02-24 | 10,44 | 5.585.500 | 10,58 | 10,40 | 10,50 | 00:00:00 | | 2005-02-25 | 10,51 | 4.439.300 | 10,58 | 10,46 | 10,48 | 00:00:00 | | 2005-02-28 | 10,64 | 5.880.400 | 10,66 | 10,55 | 10,56 | 00:00:00 | | 2005-03-01 | 10,75 | 6.563.000 | 10,78 | 10,60 | 10,61 | 00:00:00 | | 2005-03-02 | 10,78 | 6.990.900 | 10,86 | 10,65 | 10,79 | 00:00:00 | | 2005-03-03 | 10,76 | 9.084.700 | 10,79 | 10,62 | 10,78 | 00:00:00 | | 2005-03-04 | 10,83 | 4.283.900 | 10,84 | 10,65 | 10,76 | 00:00:00 | | 2005-03-07 | 10,79 | 4.149.900 | 10,85 | 10,77 | 10,82 | 00:00:00 | | 2005-03-08 | 10,75 | 3.217.900 | 10,81 | 10,69 | 10,77 | 00:00:00 | | 2005-03-09 | 10,62 | 5.418.700 | 10,78 | 10,55 | 10,68 | 00:00:00 | | 2005-03-10 | 10,45 | 4.351.400 | 10,64 | 10,45 | 10,58 | 00:00:00 | | 2005-03-11 | 10,49 | 3.994.400 | 10,55 | 10,42 | 10,52 | 00:00:00 | | 2005-03-14 | 10,53 | 3.012.900 | 10,57 | 10,45 | 10,48 | 00:00:00 | | 2005-03-15 | 10,71 | 7.084.400 | 10,73 | 10,47 | 10,51 | 00:00:00 | | 2005-03-16 | 10,60 | 4.672.500 | 10,73 | 10,57 | 10,69 | 00:00:00 | | 2005-03-17 | 10,76 | 5.453.500 | 10,77 | 10,58 | 10,65 | 00:00:00 | | 2005-03-18 | 11,08 | 16.668.600 | 11,12 | 10,71 | 10,71 | 00:00:00 | | 2005-03-21 | 11,05 | 9.396.100 | 11,20 | 11,01 | 11,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
