Última Hora: "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,010 (-0.44%%) MEDIASET S.P.A - [Ticker: MS.MI]Gráfico MEDIASET S.P.A  Noticias MEDIASET S.P.A  Descargar Históricos de Metastock MEDIASET S.P.A y Otros  Análisis Técnico MEDIASET S.P.A  
Última Transacción3,140Hora de Cotización2017-11-01 - 21:39
Variación-0,010 (-0.44%)Rango 52 Semanas[2,200 - 4,806]
Máximo3,180Mínimo3,120
Volumen5.270.842Volumen Medio (3m)5.406.260
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900YieldN/A
Cierre Anterior3,150PER907,00%
Apertura3,180EPS-0,17
Fecha Ex-Dividendo2017-11-22Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 AñoN/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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-10-319,165.277.5009,169,009,0000:00:00
2005-11-019,1515.220.5009,269,149,1800:00:00
2005-11-029,155.597.6009,279,109,1500:00:00
2005-11-039,238.148.1009,279,139,1700:00:00
2005-11-049,207.174.4009,279,159,2700:00:00
2005-11-079,235.284.7009,279,169,2300:00:00
2005-11-089,197.463.9009,249,119,2100:00:00
2005-11-098,8819.721.9008,998,858,9500:00:00
2005-11-108,957.950.1008,988,918,9500:00:00
2005-11-119,056.470.8009,068,968,9800:00:00
2005-11-149,013.947.6009,038,979,0200:00:00
2005-11-159,026.199.2009,038,958,9900:00:00
2005-11-169,049.684.8009,089,009,0300:00:00
2005-11-179,0527.063.6009,119,049,0700:00:00
2005-11-189,0522.603.7009,149,059,1400:00:00
2005-11-219,065.119.1009,078,999,0500:00:00
2005-11-228,966.087.6009,098,959,0900:00:00
2005-11-238,995.214.4009,018,959,0100:00:00
2005-11-249,044.852.6009,068,938,9700:00:00
2005-11-259,044.308.4009,058,989,0100:00:00
2005-11-289,014.462.1009,099,019,0300:00:00
2005-11-299,015.297.7009,058,989,0000:00:00
2005-11-308,947.072.4009,038,929,0200:00:00
2005-12-019,006.133.1009,018,948,9700:00:00
2005-12-029,005.486.6009,058,919,0300:00:00
2005-12-058,945.198.1009,038,919,0300:00:00
2005-12-069,027.573.3009,058,948,9500:00:00
2005-12-079,129.064.3009,129,029,0300:00:00
2005-12-089,178.367.0009,199,069,1000:00:00
2005-12-099,144.366.8009,179,109,1700:00:00
2005-12-129,195.196.8009,259,169,1600:00:00
2005-12-139,164.277.5009,209,139,1900:00:00
2005-12-149,163.706.8009,199,139,1900:00:00
2005-12-159,054.164.8009,199,059,1600:00:00
2005-12-169,0610.134.0009,139,039,0500:00:00
2005-12-198,9415.006.9009,108,939,0700:00:00
2005-12-208,988.047.8008,998,838,9400:00:00
2005-12-218,965.310.0009,038,928,9800:00:00
2005-12-229,1110.455.4009,158,988,9900:00:00
2005-12-239,053.477.6009,169,019,1200:00:00
2005-12-269,0509,059,059,0500:00:00
2005-12-279,022.017.4009,078,999,0600:00:00
2005-12-289,003.615.9009,048,959,0000:00:00
2005-12-299,032.064.4009,038,979,0000:00:00
2005-12-308,953.199.9009,038,949,0300:00:00
2006-01-028,98855.0009,028,958,9800:00:00
2006-01-039,036.778.2009,108,968,9600:00:00
2006-01-049,2216.357.3009,299,069,0900:00:00
2006-01-059,3122.236.6009,359,239,2500:00:00
2006-01-069,405.505.8009,419,309,3700:00:00
2006-01-099,326.329.0009,469,319,4100:00:00
2006-01-109,266.286.8009,329,239,3200:00:00
2006-01-119,398.178.6009,429,279,2700:00:00
2006-01-129,313.272.4009,399,289,3600:00:00
2006-01-139,255.325.0009,349,229,3300:00:00
2006-01-169,4411.875.3009,479,279,2700:00:00
2006-01-179,396.621.3009,429,309,4200:00:00
2006-01-189,305.739.1009,329,209,2400:00:00
2006-01-199,3213.237.1009,379,249,3300:00:00
2006-01-209,247.772.3009,459,209,3600:00:00
2006-01-239,304.549.1009,309,129,1600:00:00
2006-01-249,325.288.1009,359,209,3000:00:00
2006-01-259,364.657.7009,399,319,3600:00:00
2006-01-269,5111.361.2009,529,399,4000:00:00
2006-01-279,5910.645.6009,659,559,6000:00:00
2006-01-309,5525.783.3009,609,489,5900:00:00
2006-01-319,6313.133.7009,699,569,6000:00:00
2006-02-019,7712.484.8009,849,609,6300:00:00
2006-02-029,5613.318.6009,809,569,7800:00:00
2006-02-039,6910.147.7009,739,589,5900:00:00
2006-02-069,8813.159.3009,909,649,6600:00:00
2006-02-079,849.248.0009,929,819,9000:00:00
2006-02-089,8611.144.2009,979,759,7600:00:00
2006-02-099,8910.119.9009,979,869,8800:00:00
2006-02-109,876.050.6009,949,829,9000:00:00
2006-02-139,914.410.8009,949,859,8600:00:00
2006-02-149,934.637.8009,949,809,9400:00:00
2006-02-159,935.084.5009,949,879,9200:00:00
2006-02-169,989.853.50010,049,919,9300:00:00
2006-02-179,915.910.60010,039,8710,0300:00:00
2006-02-209,865.081.1009,909,819,8900:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters