|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 9,86 | 5.081.100 | 9,90 | 9,81 | 9,89 | 00:00:00 | | 2006-02-21 | 9,80 | 6.507.600 | 9,86 | 9,76 | 9,86 | 00:00:00 | | 2006-02-22 | 9,91 | 5.461.800 | 9,93 | 9,76 | 9,80 | 00:00:00 | | 2006-02-23 | 10,03 | 10.908.500 | 10,10 | 9,92 | 9,99 | 00:00:00 | | 2006-02-24 | 10,04 | 4.234.100 | 10,06 | 9,94 | 10,02 | 00:00:00 | | 2006-02-27 | 10,00 | 5.097.800 | 10,05 | 9,97 | 10,03 | 00:00:00 | | 2006-02-28 | 9,88 | 9.121.000 | 10,03 | 9,87 | 10,02 | 00:00:00 | | 2006-03-01 | 9,97 | 6.034.300 | 9,99 | 9,89 | 9,90 | 00:00:00 | | 2006-03-02 | 9,82 | 5.781.400 | 10,02 | 9,82 | 10,01 | 00:00:00 | | 2006-03-03 | 9,95 | 6.664.000 | 9,98 | 9,80 | 9,84 | 00:00:00 | | 2006-03-06 | 10,02 | 5.680.800 | 10,11 | 9,98 | 9,99 | 00:00:00 | | 2006-03-07 | 9,93 | 5.887.300 | 9,96 | 9,83 | 9,95 | 00:00:00 | | 2006-03-08 | 9,82 | 6.662.300 | 9,96 | 9,78 | 9,90 | 00:00:00 | | 2006-03-09 | 9,97 | 4.949.400 | 10,01 | 9,82 | 9,90 | 00:00:00 | | 2006-03-10 | 9,99 | 4.605.400 | 10,03 | 9,94 | 9,94 | 00:00:00 | | 2006-03-13 | 10,00 | 3.878.200 | 10,05 | 9,97 | 10,00 | 00:00:00 | | 2006-03-14 | 9,89 | 9.104.600 | 10,05 | 9,83 | 9,97 | 00:00:00 | | 2006-03-15 | 9,74 | 11.736.800 | 9,89 | 9,67 | 9,85 | 00:00:00 | | 2006-03-16 | 9,76 | 9.826.400 | 9,78 | 9,72 | 9,76 | 00:00:00 | | 2006-03-17 | 9,67 | 9.981.300 | 9,79 | 9,65 | 9,79 | 00:00:00 | | 2006-03-20 | 9,68 | 3.842.200 | 9,72 | 9,62 | 9,72 | 00:00:00 | | 2006-03-21 | 9,56 | 7.039.500 | 9,66 | 9,55 | 9,65 | 00:00:00 | | 2006-03-22 | 9,81 | 10.119.800 | 9,83 | 9,56 | 9,57 | 00:00:00 | | 2006-03-23 | 9,76 | 7.228.400 | 9,80 | 9,69 | 9,80 | 00:00:00 | | 2006-03-24 | 9,84 | 7.001.500 | 9,87 | 9,74 | 9,76 | 00:00:00 | | 2006-03-27 | 9,80 | 5.662.400 | 9,84 | 9,73 | 9,80 | 00:00:00 | | 2006-03-28 | 9,72 | 5.644.400 | 9,85 | 9,69 | 9,80 | 00:00:00 | | 2006-03-29 | 9,72 | 4.769.300 | 9,78 | 9,65 | 9,71 | 00:00:00 | | 2006-03-30 | 9,75 | 2.406.600 | 9,75 | 9,65 | 9,72 | 00:00:00 | | 2006-03-31 | 9,72 | 3.897.500 | 9,81 | 9,71 | 9,72 | 00:00:00 | | 2006-04-03 | 9,74 | 6.051.600 | 9,81 | 9,63 | 9,80 | 00:00:00 | | 2006-04-04 | 9,74 | 4.722.200 | 9,77 | 9,70 | 9,75 | 00:00:00 | | 2006-04-05 | 9,90 | 8.544.000 | 9,92 | 9,73 | 9,75 | 00:00:00 | | 2006-04-06 | 9,85 | 16.906.600 | 10,03 | 9,82 | 9,95 | 00:00:00 | | 2006-04-07 | 9,86 | 7.953.200 | 9,93 | 9,84 | 9,84 | 00:00:00 | | 2006-04-10 | 10,06 | 14.913.700 | 10,09 | 9,69 | 9,82 | 00:00:00 | | 2006-04-11 | 10,11 | 34.525.900 | 10,45 | 10,06 | 10,10 | 00:00:00 | | 2006-04-12 | 10,00 | 10.594.700 | 10,18 | 9,85 | 10,11 | 00:00:00 | | 2006-04-13 | 9,92 | 4.577.900 | 10,10 | 9,89 | 10,00 | 00:00:00 | | 2006-04-14 | 9,92 | 0 | 9,92 | 9,92 | 9,92 | 00:00:00 | | 2006-04-17 | 9,92 | 0 | 9,92 | 9,92 | 9,92 | 00:00:00 | | 2006-04-18 | 9,84 | 4.779.300 | 9,90 | 9,81 | 9,89 | 00:00:00 | | 2006-04-19 | 9,84 | 6.784.300 | 9,95 | 9,77 | 9,93 | 00:00:00 | | 2006-04-20 | 10,20 | 15.276.000 | 10,27 | 9,84 | 9,85 | 00:00:00 | | 2006-04-21 | 10,36 | 11.500.800 | 10,44 | 10,23 | 10,23 | 00:00:00 | | 2006-04-24 | 10,27 | 3.797.700 | 10,31 | 10,16 | 10,27 | 00:00:00 | | 2006-04-25 | 10,18 | 4.896.100 | 10,30 | 10,13 | 10,25 | 00:00:00 | | 2006-04-26 | 10,15 | 6.696.800 | 10,25 | 10,12 | 10,15 | 00:00:00 | | 2006-04-27 | 10,21 | 4.860.200 | 10,24 | 10,01 | 10,15 | 00:00:00 | | 2006-04-28 | 10,03 | 4.899.700 | 10,18 | 10,00 | 10,14 | 00:00:00 | | 2006-05-01 | 10,03 | 0 | 10,03 | 10,03 | 10,03 | 00:00:00 | | 2006-05-02 | 10,04 | 8.273.900 | 10,09 | 9,93 | 10,04 | 00:00:00 | | 2006-05-03 | 9,92 | 5.357.500 | 10,10 | 9,89 | 10,09 | 00:00:00 | | 2006-05-04 | 9,94 | 15.122.400 | 10,03 | 9,89 | 9,90 | 00:00:00 | | 2006-05-05 | 10,15 | 13.915.900 | 10,22 | 9,92 | 9,92 | 00:00:00 | | 2006-05-08 | 10,31 | 10.042.200 | 10,37 | 10,19 | 10,21 | 00:00:00 | | 2006-05-09 | 10,21 | 6.744.200 | 10,34 | 10,15 | 10,28 | 00:00:00 | | 2006-05-10 | 9,89 | 34.806.300 | 10,09 | 9,87 | 10,04 | 00:00:00 | | 2006-05-11 | 9,88 | 15.344.600 | 9,99 | 9,86 | 9,88 | 00:00:00 | | 2006-05-12 | 9,82 | 24.753.500 | 9,95 | 9,78 | 9,86 | 00:00:00 | | 2006-05-15 | 9,68 | 21.893.700 | 9,78 | 9,53 | 9,75 | 00:00:00 | | 2006-05-16 | 9,81 | 23.447.300 | 9,82 | 9,69 | 9,72 | 00:00:00 | | 2006-05-17 | 9,60 | 12.318.600 | 9,90 | 9,60 | 9,83 | 00:00:00 | | 2006-05-18 | 9,42 | 14.630.500 | 9,63 | 9,34 | 9,53 | 00:00:00 | | 2006-05-19 | 9,40 | 11.410.300 | 9,46 | 9,35 | 9,39 | 00:00:00 | | 2006-05-22 | 8,89 | 9.431.700 | 9,05 | 8,86 | 9,05 | 00:00:00 | | 2006-05-23 | 8,85 | 9.744.500 | 8,99 | 8,77 | 8,95 | 00:00:00 | | 2006-05-24 | 8,77 | 19.149.400 | 8,90 | 8,65 | 8,89 | 00:00:00 | | 2006-05-25 | 8,90 | 16.853.300 | 8,97 | 8,78 | 8,81 | 00:00:00 | | 2006-05-26 | 8,92 | 5.841.700 | 8,94 | 8,82 | 8,91 | 00:00:00 | | 2006-05-29 | 9,02 | 5.138.400 | 9,05 | 8,89 | 8,98 | 00:00:00 | | 2006-05-30 | 8,89 | 6.538.800 | 9,02 | 8,87 | 9,01 | 00:00:00 | | 2006-05-31 | 9,05 | 9.569.200 | 9,11 | 8,76 | 8,81 | 00:00:00 | | 2006-06-01 | 9,01 | 5.482.600 | 9,09 | 8,91 | 9,05 | 00:00:00 | | 2006-06-02 | 8,96 | 5.432.600 | 9,06 | 8,95 | 9,02 | 00:00:00 | | 2006-06-05 | 8,93 | 3.469.400 | 9,02 | 8,90 | 9,02 | 00:00:00 | | 2006-06-06 | 8,73 | 12.985.700 | 8,90 | 8,69 | 8,81 | 00:00:00 | | 2006-06-07 | 8,73 | 8.750.800 | 8,80 | 8,67 | 8,73 | 00:00:00 | | 2006-06-08 | 8,73 | 7.102.500 | 9,02 | 8,70 | 8,70 | 00:00:00 | | 2006-06-09 | 8,90 | 7.263.300 | 8,93 | 8,80 | 8,89 | 00:00:00 | | 2006-06-12 | 8,85 | 4.819.100 | 8,90 | 8,81 | 8,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
