|
 MEDIASET S.P.A - [Ticker: MS.MI] |     | | Última Transacción | 3,140 | Hora de Cotización | 2017-11-01 - 21:39 | | Variación | -0,010 (-0.44%) | Rango 52 Semanas | [2,200 - 4,806] | | Máximo | 3,180 | Mínimo | 3,120 | | Volumen | 5.270.842 | Volumen Medio (3m) | 5.406.260 | | Demanda / Oferta | 3,130 x 1.832.900 - 3,160 x 216.900 | Yield | N/A | | Cierre Anterior | 3,150 | PER | 907,00% | | Apertura | 3,180 | EPS | -0,17 | | Fecha Ex-Dividendo | 2018-04-21 | Fecha Dividendo | N/A | | Capitalización Bursátil | 4 | Objetivo Estimado 1 Año | N/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 2018-04-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 9,95 | 7.958.000 | 9,95 | 9,79 | 9,82 | 00:00:00 | | 2005-07-12 | 9,90 | 8.030.300 | 10,03 | 9,84 | 9,97 | 00:00:00 | | 2005-07-13 | 10,05 | 7.236.700 | 10,05 | 9,88 | 9,93 | 00:00:00 | | 2005-07-14 | 10,19 | 11.163.500 | 10,32 | 10,08 | 10,16 | 00:00:00 | | 2005-07-15 | 10,11 | 5.851.300 | 10,21 | 10,11 | 10,18 | 00:00:00 | | 2005-07-18 | 10,06 | 5.416.400 | 10,17 | 10,01 | 10,14 | 00:00:00 | | 2005-07-19 | 10,05 | 4.907.600 | 10,13 | 10,03 | 10,12 | 00:00:00 | | 2005-07-20 | 10,02 | 5.898.600 | 10,13 | 9,97 | 10,03 | 00:00:00 | | 2005-07-21 | 10,15 | 9.542.100 | 10,24 | 10,00 | 10,00 | 00:00:00 | | 2005-07-22 | 10,17 | 5.449.400 | 10,23 | 10,11 | 10,19 | 00:00:00 | | 2005-07-25 | 10,09 | 3.944.800 | 10,16 | 10,05 | 10,15 | 00:00:00 | | 2005-07-26 | 10,06 | 4.604.000 | 10,14 | 10,01 | 10,04 | 00:00:00 | | 2005-07-27 | 10,07 | 2.891.700 | 10,13 | 10,06 | 10,06 | 00:00:00 | | 2005-07-28 | 10,11 | 4.512.900 | 10,20 | 10,08 | 10,13 | 00:00:00 | | 2005-07-29 | 10,04 | 5.270.400 | 10,15 | 10,03 | 10,13 | 00:00:00 | | 2005-08-01 | 10,02 | 5.434.800 | 10,17 | 10,02 | 10,13 | 00:00:00 | | 2005-08-02 | 10,25 | 9.945.200 | 10,27 | 10,02 | 10,04 | 00:00:00 | | 2005-08-03 | 10,26 | 5.661.100 | 10,32 | 10,19 | 10,28 | 00:00:00 | | 2005-08-04 | 10,15 | 4.970.400 | 10,32 | 10,11 | 10,29 | 00:00:00 | | 2005-08-05 | 10,09 | 3.980.500 | 10,17 | 10,08 | 10,15 | 00:00:00 | | 2005-08-08 | 10,10 | 1.619.700 | 10,18 | 10,08 | 10,10 | 00:00:00 | | 2005-08-09 | 10,13 | 3.791.500 | 10,15 | 10,02 | 10,08 | 00:00:00 | | 2005-08-10 | 10,12 | 3.715.800 | 10,20 | 10,10 | 10,20 | 00:00:00 | | 2005-08-11 | 10,07 | 2.705.100 | 10,13 | 10,05 | 10,05 | 00:00:00 | | 2005-08-12 | 10,00 | 5.188.400 | 10,10 | 9,92 | 10,08 | 00:00:00 | | 2005-08-15 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2005-08-16 | 10,08 | 6.606.600 | 10,16 | 10,02 | 10,05 | 00:00:00 | | 2005-08-17 | 10,07 | 2.597.800 | 10,10 | 9,99 | 10,02 | 00:00:00 | | 2005-08-18 | 9,99 | 2.359.000 | 10,09 | 9,99 | 10,08 | 00:00:00 | | 2005-08-19 | 10,20 | 7.203.100 | 10,21 | 10,02 | 10,04 | 00:00:00 | | 2005-08-22 | 10,20 | 3.327.700 | 10,24 | 10,16 | 10,20 | 00:00:00 | | 2005-08-23 | 10,07 | 3.737.200 | 10,21 | 10,06 | 10,21 | 00:00:00 | | 2005-08-24 | 10,12 | 2.877.900 | 10,13 | 10,01 | 10,07 | 00:00:00 | | 2005-08-25 | 9,97 | 3.781.500 | 10,07 | 9,97 | 10,07 | 00:00:00 | | 2005-08-26 | 9,95 | 4.656.700 | 10,16 | 9,91 | 10,01 | 00:00:00 | | 2005-08-29 | 9,98 | 2.304.800 | 10,03 | 9,91 | 9,95 | 00:00:00 | | 2005-08-30 | 10,00 | 3.249.400 | 10,05 | 9,98 | 10,02 | 00:00:00 | | 2005-08-31 | 10,02 | 3.902.300 | 10,06 | 9,98 | 10,02 | 00:00:00 | | 2005-09-01 | 10,03 | 10.585.000 | 10,08 | 10,00 | 10,08 | 00:00:00 | | 2005-09-02 | 10,16 | 4.602.100 | 10,18 | 10,03 | 10,03 | 00:00:00 | | 2005-09-05 | 10,23 | 4.602.400 | 10,27 | 10,17 | 10,17 | 00:00:00 | | 2005-09-06 | 10,36 | 6.700.700 | 10,36 | 10,26 | 10,26 | 00:00:00 | | 2005-09-07 | 10,32 | 5.776.300 | 10,42 | 10,29 | 10,38 | 00:00:00 | | 2005-09-08 | 10,24 | 7.592.100 | 10,36 | 10,15 | 10,35 | 00:00:00 | | 2005-09-09 | 10,24 | 3.366.300 | 10,29 | 10,20 | 10,21 | 00:00:00 | | 2005-09-12 | 10,24 | 4.713.300 | 10,32 | 10,22 | 10,26 | 00:00:00 | | 2005-09-13 | 10,34 | 6.003.100 | 10,39 | 10,27 | 10,27 | 00:00:00 | | 2005-09-14 | 10,36 | 9.024.100 | 10,41 | 10,23 | 10,27 | 00:00:00 | | 2005-09-15 | 10,26 | 6.854.900 | 10,38 | 10,24 | 10,37 | 00:00:00 | | 2005-09-16 | 10,26 | 11.549.900 | 10,34 | 10,25 | 10,30 | 00:00:00 | | 2005-09-19 | 10,26 | 4.974.100 | 10,29 | 10,17 | 10,24 | 00:00:00 | | 2005-09-20 | 10,18 | 6.689.900 | 10,28 | 10,15 | 10,28 | 00:00:00 | | 2005-09-21 | 9,98 | 13.133.600 | 10,17 | 9,95 | 10,17 | 00:00:00 | | 2005-09-22 | 9,87 | 9.938.600 | 9,94 | 9,77 | 9,94 | 00:00:00 | | 2005-09-23 | 9,89 | 3.915.700 | 9,95 | 9,82 | 9,94 | 00:00:00 | | 2005-09-26 | 9,98 | 5.077.400 | 9,99 | 9,94 | 9,98 | 00:00:00 | | 2005-09-27 | 9,86 | 7.228.700 | 9,98 | 9,84 | 9,98 | 00:00:00 | | 2005-09-28 | 9,78 | 11.714.100 | 9,92 | 9,73 | 9,90 | 00:00:00 | | 2005-09-29 | 9,80 | 6.488.400 | 9,83 | 9,74 | 9,83 | 00:00:00 | | 2005-09-30 | 9,85 | 7.098.100 | 9,87 | 9,78 | 9,85 | 00:00:00 | | 2005-10-03 | 9,85 | 5.188.200 | 9,86 | 9,77 | 9,85 | 00:00:00 | | 2005-10-04 | 9,80 | 6.944.700 | 9,85 | 9,77 | 9,85 | 00:00:00 | | 2005-10-05 | 9,79 | 7.400.400 | 9,89 | 9,74 | 9,79 | 00:00:00 | | 2005-10-06 | 9,74 | 5.016.000 | 9,78 | 9,70 | 9,76 | 00:00:00 | | 2005-10-07 | 9,62 | 5.142.400 | 9,75 | 9,61 | 9,73 | 00:00:00 | | 2005-10-10 | 9,60 | 5.480.200 | 9,68 | 9,57 | 9,65 | 00:00:00 | | 2005-10-11 | 9,44 | 8.835.500 | 9,64 | 9,42 | 9,61 | 00:00:00 | | 2005-10-12 | 9,41 | 9.017.600 | 9,51 | 9,35 | 9,44 | 00:00:00 | | 2005-10-13 | 9,39 | 6.387.400 | 9,49 | 9,33 | 9,41 | 00:00:00 | | 2005-10-14 | 9,39 | 5.434.100 | 9,46 | 9,34 | 9,45 | 00:00:00 | | 2005-10-17 | 9,20 | 10.717.300 | 9,40 | 9,16 | 9,40 | 00:00:00 | | 2005-10-18 | 9,00 | 11.695.300 | 9,21 | 8,99 | 9,19 | 00:00:00 | | 2005-10-19 | 8,98 | 10.701.500 | 9,06 | 8,90 | 8,92 | 00:00:00 | | 2005-10-20 | 8,98 | 6.101.300 | 9,15 | 8,92 | 9,10 | 00:00:00 | | 2005-10-21 | 8,99 | 7.130.800 | 9,02 | 8,88 | 8,88 | 00:00:00 | | 2005-10-24 | 9,01 | 5.033.600 | 9,04 | 8,95 | 9,01 | 00:00:00 | | 2005-10-25 | 8,97 | 7.443.600 | 9,09 | 8,90 | 9,06 | 00:00:00 | | 2005-10-26 | 9,09 | 8.233.600 | 9,11 | 8,98 | 8,98 | 00:00:00 | | 2005-10-27 | 8,81 | 24.884.400 | 9,14 | 8,79 | 9,10 | 00:00:00 | | 2005-10-28 | 9,03 | 8.115.600 | 9,07 | 8,78 | 8,89 | 00:00:00 | | 2005-10-31 | 9,16 | 5.277.500 | 9,16 | 9,00 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
