|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 11,05 | 9.396.100 | 11,20 | 11,01 | 11,17 | 00:00:00 | | 2005-03-22 | 10,95 | 6.918.600 | 11,16 | 10,89 | 11,09 | 00:00:00 | | 2005-03-23 | 10,98 | 13.871.700 | 10,98 | 10,64 | 10,79 | 00:00:00 | | 2005-03-24 | 11,02 | 7.032.800 | 11,08 | 10,93 | 11,00 | 00:00:00 | | 2005-03-25 | 11,02 | 0 | 11,02 | 11,02 | 11,02 | 00:00:00 | | 2005-03-28 | 11,02 | 0 | 11,02 | 11,02 | 11,02 | 00:00:00 | | 2005-03-29 | 11,08 | 6.638.400 | 11,10 | 10,90 | 10,99 | 00:00:00 | | 2005-03-30 | 11,08 | 6.929.400 | 11,16 | 10,99 | 11,02 | 00:00:00 | | 2005-03-31 | 11,10 | 6.482.600 | 11,26 | 11,09 | 11,18 | 00:00:00 | | 2005-04-01 | 11,01 | 6.012.500 | 11,22 | 10,97 | 11,10 | 00:00:00 | | 2005-04-04 | 10,96 | 6.599.200 | 11,04 | 10,86 | 11,02 | 00:00:00 | | 2005-04-05 | 11,00 | 4.495.400 | 11,03 | 10,88 | 10,97 | 00:00:00 | | 2005-04-06 | 11,00 | 4.313.300 | 11,09 | 10,98 | 11,05 | 00:00:00 | | 2005-04-07 | 10,95 | 6.685.100 | 11,03 | 10,88 | 11,00 | 00:00:00 | | 2005-04-08 | 11,04 | 4.380.500 | 11,11 | 10,96 | 10,99 | 00:00:00 | | 2005-04-11 | 11,05 | 3.337.900 | 11,12 | 10,96 | 10,96 | 00:00:00 | | 2005-04-12 | 10,98 | 3.831.600 | 11,10 | 10,96 | 11,08 | 00:00:00 | | 2005-04-13 | 10,59 | 45.380.500 | 10,73 | 10,54 | 10,70 | 00:00:00 | | 2005-04-14 | 10,37 | 35.462.800 | 10,51 | 10,37 | 10,48 | 00:00:00 | | 2005-04-15 | 10,17 | 20.723.200 | 10,35 | 10,10 | 10,34 | 00:00:00 | | 2005-04-18 | 10,01 | 14.522.400 | 10,09 | 9,82 | 10,01 | 00:00:00 | | 2005-04-19 | 10,03 | 15.876.900 | 10,14 | 9,98 | 10,10 | 00:00:00 | | 2005-04-20 | 10,00 | 22.514.900 | 10,24 | 9,87 | 10,10 | 00:00:00 | | 2005-04-21 | 10,24 | 10.990.300 | 10,24 | 9,95 | 9,95 | 00:00:00 | | 2005-04-22 | 10,30 | 8.513.700 | 10,33 | 10,23 | 10,30 | 00:00:00 | | 2005-04-25 | 10,20 | 6.881.600 | 10,30 | 10,14 | 10,25 | 00:00:00 | | 2005-04-26 | 10,28 | 9.023.300 | 10,32 | 10,16 | 10,23 | 00:00:00 | | 2005-04-27 | 10,14 | 16.226.600 | 10,25 | 10,06 | 10,20 | 00:00:00 | | 2005-04-28 | 9,98 | 14.045.500 | 10,20 | 9,96 | 10,20 | 00:00:00 | | 2005-04-29 | 10,04 | 7.842.500 | 10,06 | 9,85 | 9,94 | 00:00:00 | | 2005-05-02 | 10,10 | 3.911.400 | 10,17 | 10,08 | 10,13 | 00:00:00 | | 2005-05-03 | 10,14 | 29.666.100 | 10,15 | 10,06 | 10,11 | 00:00:00 | | 2005-05-04 | 10,27 | 16.902.300 | 10,27 | 10,07 | 10,17 | 00:00:00 | | 2005-05-05 | 10,32 | 12.274.900 | 10,41 | 10,29 | 10,34 | 00:00:00 | | 2005-05-06 | 10,30 | 6.197.400 | 10,34 | 10,26 | 10,28 | 00:00:00 | | 2005-05-09 | 10,32 | 7.773.400 | 10,35 | 10,21 | 10,35 | 00:00:00 | | 2005-05-10 | 10,27 | 15.647.200 | 10,40 | 10,26 | 10,30 | 00:00:00 | | 2005-05-11 | 10,15 | 16.243.300 | 10,25 | 10,08 | 10,24 | 00:00:00 | | 2005-05-12 | 10,31 | 41.891.400 | 10,34 | 10,18 | 10,20 | 00:00:00 | | 2005-05-13 | 10,40 | 16.264.300 | 10,40 | 10,27 | 10,31 | 00:00:00 | | 2005-05-16 | 10,38 | 41.959.400 | 10,44 | 10,33 | 10,39 | 00:00:00 | | 2005-05-17 | 10,34 | 27.559.700 | 10,45 | 10,28 | 10,43 | 00:00:00 | | 2005-05-18 | 10,00 | 43.213.500 | 10,20 | 9,98 | 10,15 | 00:00:00 | | 2005-05-19 | 9,95 | 27.911.900 | 10,07 | 9,91 | 10,05 | 00:00:00 | | 2005-05-20 | 10,01 | 11.126.300 | 10,05 | 9,92 | 9,94 | 00:00:00 | | 2005-05-23 | 9,52 | 9.663.800 | 9,64 | 9,48 | 9,56 | 00:00:00 | | 2005-05-24 | 9,48 | 11.935.800 | 9,52 | 9,43 | 9,51 | 00:00:00 | | 2005-05-25 | 9,52 | 18.617.900 | 9,65 | 9,47 | 9,47 | 00:00:00 | | 2005-05-26 | 9,57 | 39.007.700 | 9,63 | 9,52 | 9,53 | 00:00:00 | | 2005-05-27 | 9,51 | 27.989.400 | 9,58 | 9,47 | 9,57 | 00:00:00 | | 2005-05-30 | 9,52 | 6.560.000 | 9,57 | 9,45 | 9,50 | 00:00:00 | | 2005-05-31 | 9,58 | 13.220.400 | 9,60 | 9,45 | 9,50 | 00:00:00 | | 2005-06-01 | 9,51 | 19.080.600 | 9,65 | 9,47 | 9,60 | 00:00:00 | | 2005-06-02 | 9,51 | 4.838.100 | 9,56 | 9,44 | 9,47 | 00:00:00 | | 2005-06-03 | 9,51 | 0 | 9,51 | 9,51 | 9,51 | 00:00:00 | | 2005-06-06 | 9,34 | 7.959.300 | 9,49 | 9,34 | 9,49 | 00:00:00 | | 2005-06-07 | 9,53 | 5.585.700 | 9,55 | 9,36 | 9,38 | 00:00:00 | | 2005-06-08 | 9,57 | 5.952.800 | 9,60 | 9,48 | 9,50 | 00:00:00 | | 2005-06-09 | 9,59 | 6.349.700 | 9,64 | 9,56 | 9,60 | 00:00:00 | | 2005-06-10 | 9,66 | 5.712.800 | 9,70 | 9,63 | 9,64 | 00:00:00 | | 2005-06-13 | 9,61 | 4.831.200 | 9,72 | 9,56 | 9,69 | 00:00:00 | | 2005-06-14 | 9,60 | 5.198.400 | 9,65 | 9,56 | 9,64 | 00:00:00 | | 2005-06-15 | 9,73 | 10.660.200 | 9,78 | 9,56 | 9,58 | 00:00:00 | | 2005-06-16 | 9,89 | 12.696.800 | 9,95 | 9,85 | 9,87 | 00:00:00 | | 2005-06-17 | 9,90 | 16.313.400 | 9,95 | 9,83 | 9,95 | 00:00:00 | | 2005-06-20 | 9,76 | 8.618.200 | 9,88 | 9,72 | 9,83 | 00:00:00 | | 2005-06-21 | 9,85 | 14.827.400 | 9,89 | 9,77 | 9,80 | 00:00:00 | | 2005-06-22 | 9,73 | 9.272.200 | 9,84 | 9,69 | 9,81 | 00:00:00 | | 2005-06-23 | 9,70 | 4.778.800 | 9,78 | 9,68 | 9,75 | 00:00:00 | | 2005-06-24 | 9,56 | 5.320.700 | 9,65 | 9,52 | 9,65 | 00:00:00 | | 2005-06-27 | 9,50 | 3.346.800 | 9,59 | 9,45 | 9,54 | 00:00:00 | | 2005-06-28 | 9,48 | 5.096.300 | 9,56 | 9,45 | 9,55 | 00:00:00 | | 2005-06-29 | 9,73 | 5.552.800 | 9,73 | 9,51 | 9,55 | 00:00:00 | | 2005-06-30 | 9,74 | 6.609.200 | 9,84 | 9,69 | 9,69 | 00:00:00 | | 2005-07-01 | 9,88 | 4.959.400 | 9,88 | 9,69 | 9,69 | 00:00:00 | | 2005-07-04 | 9,92 | 3.926.000 | 9,92 | 9,81 | 9,89 | 00:00:00 | | 2005-07-05 | 9,85 | 4.016.100 | 9,91 | 9,74 | 9,91 | 00:00:00 | | 2005-07-06 | 9,89 | 5.015.000 | 9,93 | 9,81 | 9,93 | 00:00:00 | | 2005-07-07 | 9,68 | 8.639.400 | 9,87 | 9,38 | 9,87 | 00:00:00 | | 2005-07-08 | 9,79 | 3.644.200 | 9,79 | 9,66 | 9,74 | 00:00:00 | | 2005-07-11 | 9,95 | 7.958.000 | 9,95 | 9,79 | 9,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
