|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 9,16 | 5.277.500 | 9,16 | 9,00 | 9,00 | 00:00:00 | | 2005-11-01 | 9,15 | 15.220.500 | 9,26 | 9,14 | 9,18 | 00:00:00 | | 2005-11-02 | 9,15 | 5.597.600 | 9,27 | 9,10 | 9,15 | 00:00:00 | | 2005-11-03 | 9,23 | 8.148.100 | 9,27 | 9,13 | 9,17 | 00:00:00 | | 2005-11-04 | 9,20 | 7.174.400 | 9,27 | 9,15 | 9,27 | 00:00:00 | | 2005-11-07 | 9,23 | 5.284.700 | 9,27 | 9,16 | 9,23 | 00:00:00 | | 2005-11-08 | 9,19 | 7.463.900 | 9,24 | 9,11 | 9,21 | 00:00:00 | | 2005-11-09 | 8,88 | 19.721.900 | 8,99 | 8,85 | 8,95 | 00:00:00 | | 2005-11-10 | 8,95 | 7.950.100 | 8,98 | 8,91 | 8,95 | 00:00:00 | | 2005-11-11 | 9,05 | 6.470.800 | 9,06 | 8,96 | 8,98 | 00:00:00 | | 2005-11-14 | 9,01 | 3.947.600 | 9,03 | 8,97 | 9,02 | 00:00:00 | | 2005-11-15 | 9,02 | 6.199.200 | 9,03 | 8,95 | 8,99 | 00:00:00 | | 2005-11-16 | 9,04 | 9.684.800 | 9,08 | 9,00 | 9,03 | 00:00:00 | | 2005-11-17 | 9,05 | 27.063.600 | 9,11 | 9,04 | 9,07 | 00:00:00 | | 2005-11-18 | 9,05 | 22.603.700 | 9,14 | 9,05 | 9,14 | 00:00:00 | | 2005-11-21 | 9,06 | 5.119.100 | 9,07 | 8,99 | 9,05 | 00:00:00 | | 2005-11-22 | 8,96 | 6.087.600 | 9,09 | 8,95 | 9,09 | 00:00:00 | | 2005-11-23 | 8,99 | 5.214.400 | 9,01 | 8,95 | 9,01 | 00:00:00 | | 2005-11-24 | 9,04 | 4.852.600 | 9,06 | 8,93 | 8,97 | 00:00:00 | | 2005-11-25 | 9,04 | 4.308.400 | 9,05 | 8,98 | 9,01 | 00:00:00 | | 2005-11-28 | 9,01 | 4.462.100 | 9,09 | 9,01 | 9,03 | 00:00:00 | | 2005-11-29 | 9,01 | 5.297.700 | 9,05 | 8,98 | 9,00 | 00:00:00 | | 2005-11-30 | 8,94 | 7.072.400 | 9,03 | 8,92 | 9,02 | 00:00:00 | | 2005-12-01 | 9,00 | 6.133.100 | 9,01 | 8,94 | 8,97 | 00:00:00 | | 2005-12-02 | 9,00 | 5.486.600 | 9,05 | 8,91 | 9,03 | 00:00:00 | | 2005-12-05 | 8,94 | 5.198.100 | 9,03 | 8,91 | 9,03 | 00:00:00 | | 2005-12-06 | 9,02 | 7.573.300 | 9,05 | 8,94 | 8,95 | 00:00:00 | | 2005-12-07 | 9,12 | 9.064.300 | 9,12 | 9,02 | 9,03 | 00:00:00 | | 2005-12-08 | 9,17 | 8.367.000 | 9,19 | 9,06 | 9,10 | 00:00:00 | | 2005-12-09 | 9,14 | 4.366.800 | 9,17 | 9,10 | 9,17 | 00:00:00 | | 2005-12-12 | 9,19 | 5.196.800 | 9,25 | 9,16 | 9,16 | 00:00:00 | | 2005-12-13 | 9,16 | 4.277.500 | 9,20 | 9,13 | 9,19 | 00:00:00 | | 2005-12-14 | 9,16 | 3.706.800 | 9,19 | 9,13 | 9,19 | 00:00:00 | | 2005-12-15 | 9,05 | 4.164.800 | 9,19 | 9,05 | 9,16 | 00:00:00 | | 2005-12-16 | 9,06 | 10.134.000 | 9,13 | 9,03 | 9,05 | 00:00:00 | | 2005-12-19 | 8,94 | 15.006.900 | 9,10 | 8,93 | 9,07 | 00:00:00 | | 2005-12-20 | 8,98 | 8.047.800 | 8,99 | 8,83 | 8,94 | 00:00:00 | | 2005-12-21 | 8,96 | 5.310.000 | 9,03 | 8,92 | 8,98 | 00:00:00 | | 2005-12-22 | 9,11 | 10.455.400 | 9,15 | 8,98 | 8,99 | 00:00:00 | | 2005-12-23 | 9,05 | 3.477.600 | 9,16 | 9,01 | 9,12 | 00:00:00 | | 2005-12-26 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2005-12-27 | 9,02 | 2.017.400 | 9,07 | 8,99 | 9,06 | 00:00:00 | | 2005-12-28 | 9,00 | 3.615.900 | 9,04 | 8,95 | 9,00 | 00:00:00 | | 2005-12-29 | 9,03 | 2.064.400 | 9,03 | 8,97 | 9,00 | 00:00:00 | | 2005-12-30 | 8,95 | 3.199.900 | 9,03 | 8,94 | 9,03 | 00:00:00 | | 2006-01-02 | 8,98 | 855.000 | 9,02 | 8,95 | 8,98 | 00:00:00 | | 2006-01-03 | 9,03 | 6.778.200 | 9,10 | 8,96 | 8,96 | 00:00:00 | | 2006-01-04 | 9,22 | 16.357.300 | 9,29 | 9,06 | 9,09 | 00:00:00 | | 2006-01-05 | 9,31 | 22.236.600 | 9,35 | 9,23 | 9,25 | 00:00:00 | | 2006-01-06 | 9,40 | 5.505.800 | 9,41 | 9,30 | 9,37 | 00:00:00 | | 2006-01-09 | 9,32 | 6.329.000 | 9,46 | 9,31 | 9,41 | 00:00:00 | | 2006-01-10 | 9,26 | 6.286.800 | 9,32 | 9,23 | 9,32 | 00:00:00 | | 2006-01-11 | 9,39 | 8.178.600 | 9,42 | 9,27 | 9,27 | 00:00:00 | | 2006-01-12 | 9,31 | 3.272.400 | 9,39 | 9,28 | 9,36 | 00:00:00 | | 2006-01-13 | 9,25 | 5.325.000 | 9,34 | 9,22 | 9,33 | 00:00:00 | | 2006-01-16 | 9,44 | 11.875.300 | 9,47 | 9,27 | 9,27 | 00:00:00 | | 2006-01-17 | 9,39 | 6.621.300 | 9,42 | 9,30 | 9,42 | 00:00:00 | | 2006-01-18 | 9,30 | 5.739.100 | 9,32 | 9,20 | 9,24 | 00:00:00 | | 2006-01-19 | 9,32 | 13.237.100 | 9,37 | 9,24 | 9,33 | 00:00:00 | | 2006-01-20 | 9,24 | 7.772.300 | 9,45 | 9,20 | 9,36 | 00:00:00 | | 2006-01-23 | 9,30 | 4.549.100 | 9,30 | 9,12 | 9,16 | 00:00:00 | | 2006-01-24 | 9,32 | 5.288.100 | 9,35 | 9,20 | 9,30 | 00:00:00 | | 2006-01-25 | 9,36 | 4.657.700 | 9,39 | 9,31 | 9,36 | 00:00:00 | | 2006-01-26 | 9,51 | 11.361.200 | 9,52 | 9,39 | 9,40 | 00:00:00 | | 2006-01-27 | 9,59 | 10.645.600 | 9,65 | 9,55 | 9,60 | 00:00:00 | | 2006-01-30 | 9,55 | 25.783.300 | 9,60 | 9,48 | 9,59 | 00:00:00 | | 2006-01-31 | 9,63 | 13.133.700 | 9,69 | 9,56 | 9,60 | 00:00:00 | | 2006-02-01 | 9,77 | 12.484.800 | 9,84 | 9,60 | 9,63 | 00:00:00 | | 2006-02-02 | 9,56 | 13.318.600 | 9,80 | 9,56 | 9,78 | 00:00:00 | | 2006-02-03 | 9,69 | 10.147.700 | 9,73 | 9,58 | 9,59 | 00:00:00 | | 2006-02-06 | 9,88 | 13.159.300 | 9,90 | 9,64 | 9,66 | 00:00:00 | | 2006-02-07 | 9,84 | 9.248.000 | 9,92 | 9,81 | 9,90 | 00:00:00 | | 2006-02-08 | 9,86 | 11.144.200 | 9,97 | 9,75 | 9,76 | 00:00:00 | | 2006-02-09 | 9,89 | 10.119.900 | 9,97 | 9,86 | 9,88 | 00:00:00 | | 2006-02-10 | 9,87 | 6.050.600 | 9,94 | 9,82 | 9,90 | 00:00:00 | | 2006-02-13 | 9,91 | 4.410.800 | 9,94 | 9,85 | 9,86 | 00:00:00 | | 2006-02-14 | 9,93 | 4.637.800 | 9,94 | 9,80 | 9,94 | 00:00:00 | | 2006-02-15 | 9,93 | 5.084.500 | 9,94 | 9,87 | 9,92 | 00:00:00 | | 2006-02-16 | 9,98 | 9.853.500 | 10,04 | 9,91 | 9,93 | 00:00:00 | | 2006-02-17 | 9,91 | 5.910.600 | 10,03 | 9,87 | 10,03 | 00:00:00 | | 2006-02-20 | 9,86 | 5.081.100 | 9,90 | 9,81 | 9,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
