Última Hora: "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 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-Dividendo2017-11-22Fecha 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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-07-119,957.958.0009,959,799,8200:00:00
2005-07-129,908.030.30010,039,849,9700:00:00
2005-07-1310,057.236.70010,059,889,9300:00:00
2005-07-1410,1911.163.50010,3210,0810,1600:00:00
2005-07-1510,115.851.30010,2110,1110,1800:00:00
2005-07-1810,065.416.40010,1710,0110,1400:00:00
2005-07-1910,054.907.60010,1310,0310,1200:00:00
2005-07-2010,025.898.60010,139,9710,0300:00:00
2005-07-2110,159.542.10010,2410,0010,0000:00:00
2005-07-2210,175.449.40010,2310,1110,1900:00:00
2005-07-2510,093.944.80010,1610,0510,1500:00:00
2005-07-2610,064.604.00010,1410,0110,0400:00:00
2005-07-2710,072.891.70010,1310,0610,0600:00:00
2005-07-2810,114.512.90010,2010,0810,1300:00:00
2005-07-2910,045.270.40010,1510,0310,1300:00:00
2005-08-0110,025.434.80010,1710,0210,1300:00:00
2005-08-0210,259.945.20010,2710,0210,0400:00:00
2005-08-0310,265.661.10010,3210,1910,2800:00:00
2005-08-0410,154.970.40010,3210,1110,2900:00:00
2005-08-0510,093.980.50010,1710,0810,1500:00:00
2005-08-0810,101.619.70010,1810,0810,1000:00:00
2005-08-0910,133.791.50010,1510,0210,0800:00:00
2005-08-1010,123.715.80010,2010,1010,2000:00:00
2005-08-1110,072.705.10010,1310,0510,0500:00:00
2005-08-1210,005.188.40010,109,9210,0800:00:00
2005-08-1510,00010,0010,0010,0000:00:00
2005-08-1610,086.606.60010,1610,0210,0500:00:00
2005-08-1710,072.597.80010,109,9910,0200:00:00
2005-08-189,992.359.00010,099,9910,0800:00:00
2005-08-1910,207.203.10010,2110,0210,0400:00:00
2005-08-2210,203.327.70010,2410,1610,2000:00:00
2005-08-2310,073.737.20010,2110,0610,2100:00:00
2005-08-2410,122.877.90010,1310,0110,0700:00:00
2005-08-259,973.781.50010,079,9710,0700:00:00
2005-08-269,954.656.70010,169,9110,0100:00:00
2005-08-299,982.304.80010,039,919,9500:00:00
2005-08-3010,003.249.40010,059,9810,0200:00:00
2005-08-3110,023.902.30010,069,9810,0200:00:00
2005-09-0110,0310.585.00010,0810,0010,0800:00:00
2005-09-0210,164.602.10010,1810,0310,0300:00:00
2005-09-0510,234.602.40010,2710,1710,1700:00:00
2005-09-0610,366.700.70010,3610,2610,2600:00:00
2005-09-0710,325.776.30010,4210,2910,3800:00:00
2005-09-0810,247.592.10010,3610,1510,3500:00:00
2005-09-0910,243.366.30010,2910,2010,2100:00:00
2005-09-1210,244.713.30010,3210,2210,2600:00:00
2005-09-1310,346.003.10010,3910,2710,2700:00:00
2005-09-1410,369.024.10010,4110,2310,2700:00:00
2005-09-1510,266.854.90010,3810,2410,3700:00:00
2005-09-1610,2611.549.90010,3410,2510,3000:00:00
2005-09-1910,264.974.10010,2910,1710,2400:00:00
2005-09-2010,186.689.90010,2810,1510,2800:00:00
2005-09-219,9813.133.60010,179,9510,1700:00:00
2005-09-229,879.938.6009,949,779,9400:00:00
2005-09-239,893.915.7009,959,829,9400:00:00
2005-09-269,985.077.4009,999,949,9800:00:00
2005-09-279,867.228.7009,989,849,9800:00:00
2005-09-289,7811.714.1009,929,739,9000:00:00
2005-09-299,806.488.4009,839,749,8300:00:00
2005-09-309,857.098.1009,879,789,8500:00:00
2005-10-039,855.188.2009,869,779,8500:00:00
2005-10-049,806.944.7009,859,779,8500:00:00
2005-10-059,797.400.4009,899,749,7900:00:00
2005-10-069,745.016.0009,789,709,7600:00:00
2005-10-079,625.142.4009,759,619,7300:00:00
2005-10-109,605.480.2009,689,579,6500:00:00
2005-10-119,448.835.5009,649,429,6100:00:00
2005-10-129,419.017.6009,519,359,4400:00:00
2005-10-139,396.387.4009,499,339,4100:00:00
2005-10-149,395.434.1009,469,349,4500:00:00
2005-10-179,2010.717.3009,409,169,4000:00:00
2005-10-189,0011.695.3009,218,999,1900:00:00
2005-10-198,9810.701.5009,068,908,9200:00:00
2005-10-208,986.101.3009,158,929,1000:00:00
2005-10-218,997.130.8009,028,888,8800:00:00
2005-10-249,015.033.6009,048,959,0100:00:00
2005-10-258,977.443.6009,098,909,0600:00:00
2005-10-269,098.233.6009,118,988,9800:00:00
2005-10-278,8124.884.4009,148,799,1000:00:00
2005-10-289,038.115.6009,078,788,8900:00:00
2005-10-319,165.277.5009,169,009,0000:00:00
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