Última Hora: "IVA da luz. Governo faz proposta que afastou há um ano por não ter enquadramento legal - Observador" Wed, 11 Dec 2019 21:12:00 GMT    "Ferro repreende André Ventura por abusar da palavra "vergonha". "Isso ofende-o a si também" - Observador" Thu, 12 Dec 2019 16:19:28 GMT    "Sondagens apontam para vitória do Partido Conservador - RTP" Wed, 11 Dec 2019 23:09:00 GMT    "OE 2020. Aumentos na função pública são ?inaceitáveis?, ?ridículos? e um ?insulto? - PÚBLICO" Thu, 12 Dec 2019 10:27:00 GMT   "Cães, Elmo e um toque natalício. As melhores fotos da ida às urnas no Reino Unido - SAPO 24" Thu, 12 Dec 2019 11:35:00 GMT    "Bloco de Esquerda abre portas à viabilização do Orçamento do Estado - Diário de Notícias - Lisboa" Thu, 12 Dec 2019 00:31:03 GMT    "Oito migrantes marroquinos desembarcam na Praia de Monte Gordo - Diário de Notícias - Lisboa" Wed, 11 Dec 2019 13:00:00 GMT    "Portugal vai acolher os oito marroquinos que desembarcaram no Algarve - RTP" Thu, 12 Dec 2019 10:28:00 GMT    "Meteorologia. Mau tempo regressa a todo o país. E vai chover no Algarve depois de meses de seca - PÚBLICO" Wed, 11 Dec 2019 10:06:00 GMT    "Tribunal recusa libertar Rosa Grilo. Suspeita de matar o marido vai continuar em prisão preventiva - Observador" Wed, 11 Dec 2019 17:49:23 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 2019-12-12
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-2417,79017,7917,7917,7900:00:00
2000-04-2518,151.662.00018,1517,5317,7600:00:00
2000-04-2618,353.144.50018,6618,3118,5400:00:00
2000-04-2717,723.290.60018,3517,4218,2800:00:00
2000-04-2817,853.313.60018,2017,8118,0800:00:00
2000-05-0117,85017,8517,8517,8500:00:00
2000-05-0218,804.731.60018,8318,4218,6500:00:00
2000-05-0318,233.931.20018,5518,0518,4500:00:00
2000-05-0418,552.765.20018,6518,0918,1000:00:00
2000-05-0518,302.778.30018,9018,2018,6300:00:00
2000-05-0818,813.709.50018,9018,4618,7900:00:00
2000-05-0918,81018,8118,8118,8100:00:00
2000-05-1017,753.898.00018,5517,5018,3500:00:00
2000-05-1117,593.428.00017,7417,0117,3600:00:00
2000-05-1217,922.898.80018,0017,3817,8000:00:00
2000-05-1518,082.815.90018,2218,0018,1000:00:00
2000-05-1618,346.833.20018,7818,2118,3600:00:00
2000-05-1717,595.755.10018,3717,5018,1600:00:00
2000-05-1816,936.324.50017,7016,8117,5800:00:00
2000-05-1915,6513.457.30016,9015,4516,6100:00:00
2000-05-2214,3115.507.60015,7913,9815,7800:00:00
2000-05-2314,859.404.40015,0014,3814,6000:00:00
2000-05-2415,457.530.90015,5414,4014,5000:00:00
2000-05-2516,125.059.80016,3015,7015,7000:00:00
2000-05-2616,024.387.80016,5515,5015,8000:00:00
2000-05-2916,452.497.60016,5016,1516,3900:00:00
2000-05-3016,606.074.00016,6616,0116,4300:00:00
2000-05-3116,605.315.20017,1016,5016,9900:00:00
2000-06-0117,105.786.20017,1216,3016,5600:00:00
2000-06-0217,657.876.20017,7516,7216,9600:00:00
2000-06-0517,205.172.50017,7916,9517,6500:00:00
2000-06-0616,468.262.60017,2016,4017,1000:00:00
2000-06-0716,556.542.50016,6416,0116,4500:00:00
2000-06-0816,826.088.90016,8916,4816,6200:00:00
2000-06-0916,593.737.70016,8016,5016,6700:00:00
2000-06-1216,332.287.80016,6816,3016,4700:00:00
2000-06-1316,303.890.00016,4816,2016,3500:00:00
2000-06-1416,814.798.30017,0516,5516,6600:00:00
2000-06-1516,952.507.60017,1216,8316,9200:00:00
2000-06-1616,755.019.20017,0916,7516,9700:00:00
2000-06-1916,75016,7516,7516,7500:00:00
2000-06-2016,792.367.60016,9916,6916,9500:00:00
2000-06-2116,681.764.90016,8016,5516,5500:00:00
2000-06-2216,761.928.80016,8716,6316,8000:00:00
2000-06-2316,713.016.80016,8716,5616,6500:00:00
2000-06-2616,803.233.50016,8016,4016,8000:00:00
2000-06-2716,352.516.00016,7016,2016,7000:00:00
2000-06-2816,322.274.50016,5416,1716,2700:00:00
2000-06-2915,374.088.10016,3915,3716,3700:00:00
2000-06-3016,002.561.50016,2015,6115,7000:00:00
2000-07-0316,703.543.20016,8016,1116,2100:00:00
2000-07-0416,631.981.10016,8916,6316,7900:00:00
2000-07-0516,841.131.50016,9416,8016,8900:00:00
2000-07-0616,661.955.70016,8716,5316,7500:00:00
2000-07-0716,66016,6616,6616,6600:00:00
2000-07-1017,453.506.50017,4516,9517,1500:00:00
2000-07-1117,602.442.30017,6017,1817,4200:00:00
2000-07-1217,604.334.70017,8817,4217,6000:00:00
2000-07-1318,139.870.40018,1717,6317,6900:00:00
2000-07-1418,204.813.10018,3918,0318,1000:00:00
2000-07-1718,283.133.30018,3918,0918,0900:00:00
2000-07-1818,484.778.30018,5018,1318,2500:00:00
2000-07-1918,492.866.00018,5018,2618,4000:00:00
2000-07-2018,754.018.30018,7718,3618,4800:00:00
2000-07-2118,043.202.00018,7818,0018,6800:00:00
2000-07-2418,04018,0418,0418,0400:00:00
2000-07-2518,081.738.30018,2818,0218,2500:00:00
2000-07-2617,852.569.20018,3017,6618,0900:00:00
2000-07-2717,85017,8517,8517,8500:00:00
2000-07-2817,352.141.00017,7517,2117,6000:00:00
2000-07-3117,052.774.80017,4916,8517,2000:00:00
2000-08-0117,003.245.60017,1916,6617,0500:00:00
2000-08-0217,122.632.20017,3216,7017,2500:00:00
2000-08-0316,453.353.70017,1016,2317,0200:00:00
2000-08-0416,351.642.10016,7516,3516,5100:00:00
2000-08-0716,791.829.70016,9216,4516,6000:00:00
2000-08-0817,092.429.80017,2916,6116,8500:00:00
2000-08-0917,332.750.00017,5817,2517,3800:00:00
2000-08-1017,782.722.40017,8717,4717,4900:00:00
2000-08-1117,802.298.10017,9517,7017,8000:00:00
2000-08-1417,921.110.20018,0817,7317,9500:00:00
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