Última Hora: ""Revolta" na justiça pode fechar tribunais e adiar casos mediáticos - ZAP" Mon, 24 Jun 2019 11:30:21 GMT    "Michael Jackson morreu há 10 anos. Assim foram as suas últimas 24 horas de vida - Correio da Manhã" Tue, 25 Jun 2019 11:04:23 GMT    "Estado vai pagar até 6500 euros a emigrantes ou lusodescendentes que regressem a Portugal - Sol" Tue, 25 Jun 2019 12:03:06 GMT    "Cientistas descobrem na costa da Madeira novo fenómeno de poluição com plástico - Expresso" Mon, 24 Jun 2019 22:25:18 GMT    ""O Bloco de Esquerda não manda no país" - TSF Online" Mon, 24 Jun 2019 11:37:00 GMT    "A330 neo: dos problemas nos motores aos estranhos enjoos da tripulação - Diário de Notícias - Lisboa" Tue, 25 Jun 2019 12:09:00 GMT    "Cartão de cidadão. Ministério emenda resposta de secretária de Estado e diz que culpa das filas não é dos portugueses - Jornal i" Mon, 24 Jun 2019 18:19:00 GMT   "Cadete da Escola Naval morre durante prova de corta-mato. Marinha afasta excessos: ?É uma prova que fazem regularmente? - Observador" Tue, 25 Jun 2019 12:41:12 GMT    "PJ detém 14 empresários por fraude internacional - Notícias ao Minuto" Tue, 25 Jun 2019 09:40:00 GMT    "Últimos moradores do prédio Coutinho em Viana do Castelo ficam hoje sem gás - SAPO 24" Tue, 25 Jun 2019 08:26:00 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 2019-06-25
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters