Última Hora: "Marcelo Rebelo de Sousa: ?Este ano o Natal vai ser duplamente triste? - CARAS" Sun, 09 Dec 2018 15:53:00 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    "Costa vende modelo português aos socialistas europeus como receita para ganhar eleições - Observador" Sat, 08 Dec 2018 15:24:00 GMT    "Já há acordo entre sindicatos e Porto de Setúbal para aumentar número de trabalhadores - Expresso" Sun, 09 Dec 2018 11:49:00 GMT    "'Coletes amarelos'. França pede a Trump para se manter afastado dos assuntos internos do país - Sol" Sun, 09 Dec 2018 14:46:44 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    "Subida do salário mínimo para 635 euros no Estado abrange 70 mil - Observador" Sat, 08 Dec 2018 17:33:00 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      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
2004-11-299,123.152.0009,239,129,1700:00:00
2004-11-309,113.055.9009,179,089,1500:00:00
2004-12-019,204.150.4009,249,069,0700:00:00
2004-12-029,254.308.2009,309,239,3000:00:00
2004-12-039,232.955.8009,309,209,2700:00:00
2004-12-069,162.561.9009,249,159,2400:00:00
2004-12-079,174.403.4009,249,129,1400:00:00
2004-12-089,142.839.7009,219,129,1700:00:00
2004-12-099,063.768.0009,179,039,1700:00:00
2004-12-109,123.460.8009,159,079,0800:00:00
2004-12-139,142.588.3009,199,139,1500:00:00
2004-12-149,152.690.3009,199,099,1600:00:00
2004-12-159,122.463.5009,179,129,1600:00:00
2004-12-169,035.974.7009,159,019,1400:00:00
2004-12-178,9610.608.4009,088,939,0700:00:00
2004-12-209,156.303.7009,208,928,9700:00:00
2004-12-219,307.190.3009,329,179,1900:00:00
2004-12-229,376.110.1009,389,289,3300:00:00
2004-12-239,293.017.8009,369,289,3300:00:00
2004-12-249,2909,299,299,2900:00:00
2004-12-279,331.863.6009,369,309,3200:00:00
2004-12-289,271.776.2009,349,269,3400:00:00
2004-12-299,342.032.3009,359,299,3000:00:00
2004-12-309,33984.3009,379,309,3500:00:00
2004-12-319,3309,339,339,3300:00:00
2005-01-039,515.238.9009,559,329,3300:00:00
2005-01-049,8314.657.6009,839,479,4700:00:00
2005-01-059,717.427.3009,799,699,7500:00:00
2005-01-069,918.304.1009,939,709,7200:00:00
2005-01-0710,0312.220.80010,109,899,9100:00:00
2005-01-1010,097.861.40010,1510,0210,0700:00:00
2005-01-119,7711.953.00010,059,7610,0400:00:00
2005-01-129,889.059.2009,969,739,7600:00:00
2005-01-1310,049.132.00010,089,929,9800:00:00
2005-01-1410,2513.284.60010,289,9710,0100:00:00
2005-01-1710,348.785.60010,4210,2710,2800:00:00
2005-01-1810,4213.203.60010,4710,3210,4200:00:00
2005-01-1910,6311.680.10010,6810,4410,4700:00:00
2005-01-2010,607.937.80010,6110,4910,5500:00:00
2005-01-2110,647.481.00010,7010,5010,5500:00:00
2005-01-2410,645.703.30010,6810,5510,6200:00:00
2005-01-2510,536.904.90010,6410,5310,5800:00:00
2005-01-2610,506.508.20010,5910,4610,5900:00:00
2005-01-2710,448.590.40010,5110,3610,4800:00:00
2005-01-2810,463.121.50010,5010,4210,4500:00:00
2005-01-3110,695.757.10010,7310,4910,4900:00:00
2005-02-0110,768.828.70010,8310,6910,7300:00:00
2005-02-0210,917.631.20010,9310,7710,8000:00:00
2005-02-0310,826.082.30010,9410,8010,8900:00:00
2005-02-0410,957.102.60010,9510,7810,8500:00:00
2005-02-0710,817.077.80011,0010,8010,9700:00:00
2005-02-0810,819.681.00010,8210,7010,7900:00:00
2005-02-0910,709.161.30010,8310,6710,8300:00:00
2005-02-1010,675.406.10010,7710,6510,6700:00:00
2005-02-1110,645.588.60010,7410,6110,7300:00:00
2005-02-1410,703.689.30010,7610,6310,6500:00:00
2005-02-1510,752.985.90010,7810,7010,7100:00:00
2005-02-1610,777.949.80010,7710,6710,7700:00:00
2005-02-1710,756.415.60010,8310,7110,7700:00:00
2005-02-1810,637.119.10010,7610,5610,7400:00:00
2005-02-2110,466.796.30010,6810,4110,6600:00:00
2005-02-2210,497.688.90010,5110,3110,3100:00:00
2005-02-2310,539.080.00010,5510,3110,4200:00:00
2005-02-2410,445.585.50010,5810,4010,5000:00:00
2005-02-2510,514.439.30010,5810,4610,4800:00:00
2005-02-2810,645.880.40010,6610,5510,5600:00:00
2005-03-0110,756.563.00010,7810,6010,6100:00:00
2005-03-0210,786.990.90010,8610,6510,7900:00:00
2005-03-0310,769.084.70010,7910,6210,7800:00:00
2005-03-0410,834.283.90010,8410,6510,7600:00:00
2005-03-0710,794.149.90010,8510,7710,8200:00:00
2005-03-0810,753.217.90010,8110,6910,7700:00:00
2005-03-0910,625.418.70010,7810,5510,6800:00:00
2005-03-1010,454.351.40010,6410,4510,5800:00:00
2005-03-1110,493.994.40010,5510,4210,5200:00:00
2005-03-1410,533.012.90010,5710,4510,4800:00:00
2005-03-1510,717.084.40010,7310,4710,5100:00:00
2005-03-1610,604.672.50010,7310,5710,6900:00:00
2005-03-1710,765.453.50010,7710,5810,6500:00:00
2005-03-1811,0816.668.60011,1210,7110,7100:00:00
2005-03-2111,059.396.10011,2011,0111,1700:00:00
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