|
 MEDIASET - [Ticker: MS.MI] |     | | Última Transacción | 2,718 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.04 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,758 | Mínimo | 2,700 | | Volumen | 2.158.753 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,130 x 1.832.900 - 3,160 x 216.900 | Yield | | | Cierre Anterior | 2,759 | PER | 0,00% | | Apertura | 2,750 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 17,79 | 0 | 17,79 | 17,79 | 17,79 | 00:00:00 | | 2000-04-25 | 18,15 | 1.662.000 | 18,15 | 17,53 | 17,76 | 00:00:00 | | 2000-04-26 | 18,35 | 3.144.500 | 18,66 | 18,31 | 18,54 | 00:00:00 | | 2000-04-27 | 17,72 | 3.290.600 | 18,35 | 17,42 | 18,28 | 00:00:00 | | 2000-04-28 | 17,85 | 3.313.600 | 18,20 | 17,81 | 18,08 | 00:00:00 | | 2000-05-01 | 17,85 | 0 | 17,85 | 17,85 | 17,85 | 00:00:00 | | 2000-05-02 | 18,80 | 4.731.600 | 18,83 | 18,42 | 18,65 | 00:00:00 | | 2000-05-03 | 18,23 | 3.931.200 | 18,55 | 18,05 | 18,45 | 00:00:00 | | 2000-05-04 | 18,55 | 2.765.200 | 18,65 | 18,09 | 18,10 | 00:00:00 | | 2000-05-05 | 18,30 | 2.778.300 | 18,90 | 18,20 | 18,63 | 00:00:00 | | 2000-05-08 | 18,81 | 3.709.500 | 18,90 | 18,46 | 18,79 | 00:00:00 | | 2000-05-09 | 18,81 | 0 | 18,81 | 18,81 | 18,81 | 00:00:00 | | 2000-05-10 | 17,75 | 3.898.000 | 18,55 | 17,50 | 18,35 | 00:00:00 | | 2000-05-11 | 17,59 | 3.428.000 | 17,74 | 17,01 | 17,36 | 00:00:00 | | 2000-05-12 | 17,92 | 2.898.800 | 18,00 | 17,38 | 17,80 | 00:00:00 | | 2000-05-15 | 18,08 | 2.815.900 | 18,22 | 18,00 | 18,10 | 00:00:00 | | 2000-05-16 | 18,34 | 6.833.200 | 18,78 | 18,21 | 18,36 | 00:00:00 | | 2000-05-17 | 17,59 | 5.755.100 | 18,37 | 17,50 | 18,16 | 00:00:00 | | 2000-05-18 | 16,93 | 6.324.500 | 17,70 | 16,81 | 17,58 | 00:00:00 | | 2000-05-19 | 15,65 | 13.457.300 | 16,90 | 15,45 | 16,61 | 00:00:00 | | 2000-05-22 | 14,31 | 15.507.600 | 15,79 | 13,98 | 15,78 | 00:00:00 | | 2000-05-23 | 14,85 | 9.404.400 | 15,00 | 14,38 | 14,60 | 00:00:00 | | 2000-05-24 | 15,45 | 7.530.900 | 15,54 | 14,40 | 14,50 | 00:00:00 | | 2000-05-25 | 16,12 | 5.059.800 | 16,30 | 15,70 | 15,70 | 00:00:00 | | 2000-05-26 | 16,02 | 4.387.800 | 16,55 | 15,50 | 15,80 | 00:00:00 | | 2000-05-29 | 16,45 | 2.497.600 | 16,50 | 16,15 | 16,39 | 00:00:00 | | 2000-05-30 | 16,60 | 6.074.000 | 16,66 | 16,01 | 16,43 | 00:00:00 | | 2000-05-31 | 16,60 | 5.315.200 | 17,10 | 16,50 | 16,99 | 00:00:00 | | 2000-06-01 | 17,10 | 5.786.200 | 17,12 | 16,30 | 16,56 | 00:00:00 | | 2000-06-02 | 17,65 | 7.876.200 | 17,75 | 16,72 | 16,96 | 00:00:00 | | 2000-06-05 | 17,20 | 5.172.500 | 17,79 | 16,95 | 17,65 | 00:00:00 | | 2000-06-06 | 16,46 | 8.262.600 | 17,20 | 16,40 | 17,10 | 00:00:00 | | 2000-06-07 | 16,55 | 6.542.500 | 16,64 | 16,01 | 16,45 | 00:00:00 | | 2000-06-08 | 16,82 | 6.088.900 | 16,89 | 16,48 | 16,62 | 00:00:00 | | 2000-06-09 | 16,59 | 3.737.700 | 16,80 | 16,50 | 16,67 | 00:00:00 | | 2000-06-12 | 16,33 | 2.287.800 | 16,68 | 16,30 | 16,47 | 00:00:00 | | 2000-06-13 | 16,30 | 3.890.000 | 16,48 | 16,20 | 16,35 | 00:00:00 | | 2000-06-14 | 16,81 | 4.798.300 | 17,05 | 16,55 | 16,66 | 00:00:00 | | 2000-06-15 | 16,95 | 2.507.600 | 17,12 | 16,83 | 16,92 | 00:00:00 | | 2000-06-16 | 16,75 | 5.019.200 | 17,09 | 16,75 | 16,97 | 00:00:00 | | 2000-06-19 | 16,75 | 0 | 16,75 | 16,75 | 16,75 | 00:00:00 | | 2000-06-20 | 16,79 | 2.367.600 | 16,99 | 16,69 | 16,95 | 00:00:00 | | 2000-06-21 | 16,68 | 1.764.900 | 16,80 | 16,55 | 16,55 | 00:00:00 | | 2000-06-22 | 16,76 | 1.928.800 | 16,87 | 16,63 | 16,80 | 00:00:00 | | 2000-06-23 | 16,71 | 3.016.800 | 16,87 | 16,56 | 16,65 | 00:00:00 | | 2000-06-26 | 16,80 | 3.233.500 | 16,80 | 16,40 | 16,80 | 00:00:00 | | 2000-06-27 | 16,35 | 2.516.000 | 16,70 | 16,20 | 16,70 | 00:00:00 | | 2000-06-28 | 16,32 | 2.274.500 | 16,54 | 16,17 | 16,27 | 00:00:00 | | 2000-06-29 | 15,37 | 4.088.100 | 16,39 | 15,37 | 16,37 | 00:00:00 | | 2000-06-30 | 16,00 | 2.561.500 | 16,20 | 15,61 | 15,70 | 00:00:00 | | 2000-07-03 | 16,70 | 3.543.200 | 16,80 | 16,11 | 16,21 | 00:00:00 | | 2000-07-04 | 16,63 | 1.981.100 | 16,89 | 16,63 | 16,79 | 00:00:00 | | 2000-07-05 | 16,84 | 1.131.500 | 16,94 | 16,80 | 16,89 | 00:00:00 | | 2000-07-06 | 16,66 | 1.955.700 | 16,87 | 16,53 | 16,75 | 00:00:00 | | 2000-07-07 | 16,66 | 0 | 16,66 | 16,66 | 16,66 | 00:00:00 | | 2000-07-10 | 17,45 | 3.506.500 | 17,45 | 16,95 | 17,15 | 00:00:00 | | 2000-07-11 | 17,60 | 2.442.300 | 17,60 | 17,18 | 17,42 | 00:00:00 | | 2000-07-12 | 17,60 | 4.334.700 | 17,88 | 17,42 | 17,60 | 00:00:00 | | 2000-07-13 | 18,13 | 9.870.400 | 18,17 | 17,63 | 17,69 | 00:00:00 | | 2000-07-14 | 18,20 | 4.813.100 | 18,39 | 18,03 | 18,10 | 00:00:00 | | 2000-07-17 | 18,28 | 3.133.300 | 18,39 | 18,09 | 18,09 | 00:00:00 | | 2000-07-18 | 18,48 | 4.778.300 | 18,50 | 18,13 | 18,25 | 00:00:00 | | 2000-07-19 | 18,49 | 2.866.000 | 18,50 | 18,26 | 18,40 | 00:00:00 | | 2000-07-20 | 18,75 | 4.018.300 | 18,77 | 18,36 | 18,48 | 00:00:00 | | 2000-07-21 | 18,04 | 3.202.000 | 18,78 | 18,00 | 18,68 | 00:00:00 | | 2000-07-24 | 18,04 | 0 | 18,04 | 18,04 | 18,04 | 00:00:00 | | 2000-07-25 | 18,08 | 1.738.300 | 18,28 | 18,02 | 18,25 | 00:00:00 | | 2000-07-26 | 17,85 | 2.569.200 | 18,30 | 17,66 | 18,09 | 00:00:00 | | 2000-07-27 | 17,85 | 0 | 17,85 | 17,85 | 17,85 | 00:00:00 | | 2000-07-28 | 17,35 | 2.141.000 | 17,75 | 17,21 | 17,60 | 00:00:00 | | 2000-07-31 | 17,05 | 2.774.800 | 17,49 | 16,85 | 17,20 | 00:00:00 | | 2000-08-01 | 17,00 | 3.245.600 | 17,19 | 16,66 | 17,05 | 00:00:00 | | 2000-08-02 | 17,12 | 2.632.200 | 17,32 | 16,70 | 17,25 | 00:00:00 | | 2000-08-03 | 16,45 | 3.353.700 | 17,10 | 16,23 | 17,02 | 00:00:00 | | 2000-08-04 | 16,35 | 1.642.100 | 16,75 | 16,35 | 16,51 | 00:00:00 | | 2000-08-07 | 16,79 | 1.829.700 | 16,92 | 16,45 | 16,60 | 00:00:00 | | 2000-08-08 | 17,09 | 2.429.800 | 17,29 | 16,61 | 16,85 | 00:00:00 | | 2000-08-09 | 17,33 | 2.750.000 | 17,58 | 17,25 | 17,38 | 00:00:00 | | 2000-08-10 | 17,78 | 2.722.400 | 17,87 | 17,47 | 17,49 | 00:00:00 | | 2000-08-11 | 17,80 | 2.298.100 | 17,95 | 17,70 | 17,80 | 00:00:00 | | 2000-08-14 | 17,92 | 1.110.200 | 18,08 | 17,73 | 17,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
