Última Hora: "Roban más 30 millones de dólares en Tether - CriptoNoticias" Tue, 21 Nov 2017 06:10:29 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 13:46:19 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "Comercios ultiman su estrategia para el 'Black Friday' por bajas ventas - Panamá América" Tue, 21 Nov 2017 06:05:06 GMT    "El motivo por el que muchos han comenzado a llamar 'Black Fraude' al Black Friday - Código Nuevo (Comunicado de prensa) (blog)" Tue, 21 Nov 2017 08:03:49 GMT    "Google acusa a RT y Sputnik de desinformar y los amenaza con castigos - Pulzo" Tue, 21 Nov 2017 12:01:20 GMT    "Ryanair lanza vuelos a cinco euros por el Black Friday - Cinco Días" Tue, 21 Nov 2017 10:23:06 GMT    "Enel anuncia baja de 26% en el Presupuesto y en Chile pondrá foco en nuevos medidores inteligentes - Diario Financiero" Tue, 21 Nov 2017 12:50:56 GMT    "Justicia confirma pena por uso tarjetas opacas a banquero español suicidado - W Radio" Tue, 21 Nov 2017 12:39:00 GMT    "Guindos: el Ibex estaría un 20% por encima sin la crisis Cataluña - Cinco Días" Tue, 21 Nov 2017 12:36:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,010 (-0.44%%) MEDIASET S.P.A - [Ticker: MS.MI]Gráfico MEDIASET S.P.A  Noticias MEDIASET S.P.A  Descargar Históricos de Metastock MEDIASET S.P.A y Otros  Análisis Técnico MEDIASET S.P.A  
Última Transacción3,140Hora de Cotización2017-11-01 - 21:39
Variación-0,010 (-0.44%)Rango 52 Semanas[2,200 - 4,806]
Máximo3,180Mínimo3,120
Volumen5.270.842Volumen Medio (3m)5.406.260
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900YieldN/A
Cierre Anterior3,150PER907,00%
Apertura3,180EPS-0,17
Fecha Ex-Dividendo2017-11-21Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 AñoN/A
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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-03-2111,059.396.10011,2011,0111,1700:00:00
2005-03-2210,956.918.60011,1610,8911,0900:00:00
2005-03-2310,9813.871.70010,9810,6410,7900:00:00
2005-03-2411,027.032.80011,0810,9311,0000:00:00
2005-03-2511,02011,0211,0211,0200:00:00
2005-03-2811,02011,0211,0211,0200:00:00
2005-03-2911,086.638.40011,1010,9010,9900:00:00
2005-03-3011,086.929.40011,1610,9911,0200:00:00
2005-03-3111,106.482.60011,2611,0911,1800:00:00
2005-04-0111,016.012.50011,2210,9711,1000:00:00
2005-04-0410,966.599.20011,0410,8611,0200:00:00
2005-04-0511,004.495.40011,0310,8810,9700:00:00
2005-04-0611,004.313.30011,0910,9811,0500:00:00
2005-04-0710,956.685.10011,0310,8811,0000:00:00
2005-04-0811,044.380.50011,1110,9610,9900:00:00
2005-04-1111,053.337.90011,1210,9610,9600:00:00
2005-04-1210,983.831.60011,1010,9611,0800:00:00
2005-04-1310,5945.380.50010,7310,5410,7000:00:00
2005-04-1410,3735.462.80010,5110,3710,4800:00:00
2005-04-1510,1720.723.20010,3510,1010,3400:00:00
2005-04-1810,0114.522.40010,099,8210,0100:00:00
2005-04-1910,0315.876.90010,149,9810,1000:00:00
2005-04-2010,0022.514.90010,249,8710,1000:00:00
2005-04-2110,2410.990.30010,249,959,9500:00:00
2005-04-2210,308.513.70010,3310,2310,3000:00:00
2005-04-2510,206.881.60010,3010,1410,2500:00:00
2005-04-2610,289.023.30010,3210,1610,2300:00:00
2005-04-2710,1416.226.60010,2510,0610,2000:00:00
2005-04-289,9814.045.50010,209,9610,2000:00:00
2005-04-2910,047.842.50010,069,859,9400:00:00
2005-05-0210,103.911.40010,1710,0810,1300:00:00
2005-05-0310,1429.666.10010,1510,0610,1100:00:00
2005-05-0410,2716.902.30010,2710,0710,1700:00:00
2005-05-0510,3212.274.90010,4110,2910,3400:00:00
2005-05-0610,306.197.40010,3410,2610,2800:00:00
2005-05-0910,327.773.40010,3510,2110,3500:00:00
2005-05-1010,2715.647.20010,4010,2610,3000:00:00
2005-05-1110,1516.243.30010,2510,0810,2400:00:00
2005-05-1210,3141.891.40010,3410,1810,2000:00:00
2005-05-1310,4016.264.30010,4010,2710,3100:00:00
2005-05-1610,3841.959.40010,4410,3310,3900:00:00
2005-05-1710,3427.559.70010,4510,2810,4300:00:00
2005-05-1810,0043.213.50010,209,9810,1500:00:00
2005-05-199,9527.911.90010,079,9110,0500:00:00
2005-05-2010,0111.126.30010,059,929,9400:00:00
2005-05-239,529.663.8009,649,489,5600:00:00
2005-05-249,4811.935.8009,529,439,5100:00:00
2005-05-259,5218.617.9009,659,479,4700:00:00
2005-05-269,5739.007.7009,639,529,5300:00:00
2005-05-279,5127.989.4009,589,479,5700:00:00
2005-05-309,526.560.0009,579,459,5000:00:00
2005-05-319,5813.220.4009,609,459,5000:00:00
2005-06-019,5119.080.6009,659,479,6000:00:00
2005-06-029,514.838.1009,569,449,4700:00:00
2005-06-039,5109,519,519,5100:00:00
2005-06-069,347.959.3009,499,349,4900:00:00
2005-06-079,535.585.7009,559,369,3800:00:00
2005-06-089,575.952.8009,609,489,5000:00:00
2005-06-099,596.349.7009,649,569,6000:00:00
2005-06-109,665.712.8009,709,639,6400:00:00
2005-06-139,614.831.2009,729,569,6900:00:00
2005-06-149,605.198.4009,659,569,6400:00:00
2005-06-159,7310.660.2009,789,569,5800:00:00
2005-06-169,8912.696.8009,959,859,8700:00:00
2005-06-179,9016.313.4009,959,839,9500:00:00
2005-06-209,768.618.2009,889,729,8300:00:00
2005-06-219,8514.827.4009,899,779,8000:00:00
2005-06-229,739.272.2009,849,699,8100:00:00
2005-06-239,704.778.8009,789,689,7500:00:00
2005-06-249,565.320.7009,659,529,6500:00:00
2005-06-279,503.346.8009,599,459,5400:00:00
2005-06-289,485.096.3009,569,459,5500:00:00
2005-06-299,735.552.8009,739,519,5500:00:00
2005-06-309,746.609.2009,849,699,6900:00:00
2005-07-019,884.959.4009,889,699,6900:00:00
2005-07-049,923.926.0009,929,819,8900:00:00
2005-07-059,854.016.1009,919,749,9100:00:00
2005-07-069,895.015.0009,939,819,9300:00:00
2005-07-079,688.639.4009,879,389,8700:00:00
2005-07-089,793.644.2009,799,669,7400:00:00
2005-07-119,957.958.0009,959,799,8200:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters