Última Hora: "Faurecia vai deslocar para a Feira 300 trabalhadores e contratar mais 100 - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:36:59 GMT    "Centro histórico de Lisboa perdeu 14,6% dos eleitores em cinco anos - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:40:56 GMT    "CTT contesta Anacom em tribunal sobre indicadores de qualidade - Dinheiro Vivo" Thu, 18 Oct 2018 17:17:51 GMT    "Balsemão diz que revisão da concessão da RTP ?é janela? para protestar contra concorrência desleal - Observador" Thu, 18 Oct 2018 22:30:53 GMT    "Ryanair divulga vídeo que prova que tripulação encenou foto a dormir no chão - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 08:32:01 GMT   "" Fri, 19 Oct 2018 00:19:20 GMT    "Trabalhadores do Metro de Lisboa impedidos de fazer greve no posto de trabalho - Observador" Thu, 18 Oct 2018 08:34:03 GMT    "Portugal tem 94 mil milionários, menos do que em 2017 (correcção) - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 19:39:38 GMT    "EDP aumenta 86% a produção hídrica em 2018, gás desce 34% e carvão 20% - Dinheiro Vivo" Thu, 18 Oct 2018 19:28:46 GMT    "Amanhã, o comboio da Fertagus não pára na estação do PCP e do Bloco - PÚBLICO" Thu, 18 Oct 2018 21:24:54 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.06 (+0.98%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,633Hora de Cotización2018-10-11 - 00:00:00
Variación--0.06 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,698Mínimo2,622
Volumen1.963.266Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,694PER0,00%
Apertura2,660EPS0,00
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 2018-10-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-02-209,865.081.1009,909,819,8900:00:00
2006-02-219,806.507.6009,869,769,8600:00:00
2006-02-229,915.461.8009,939,769,8000:00:00
2006-02-2310,0310.908.50010,109,929,9900:00:00
2006-02-2410,044.234.10010,069,9410,0200:00:00
2006-02-2710,005.097.80010,059,9710,0300:00:00
2006-02-289,889.121.00010,039,8710,0200:00:00
2006-03-019,976.034.3009,999,899,9000:00:00
2006-03-029,825.781.40010,029,8210,0100:00:00
2006-03-039,956.664.0009,989,809,8400:00:00
2006-03-0610,025.680.80010,119,989,9900:00:00
2006-03-079,935.887.3009,969,839,9500:00:00
2006-03-089,826.662.3009,969,789,9000:00:00
2006-03-099,974.949.40010,019,829,9000:00:00
2006-03-109,994.605.40010,039,949,9400:00:00
2006-03-1310,003.878.20010,059,9710,0000:00:00
2006-03-149,899.104.60010,059,839,9700:00:00
2006-03-159,7411.736.8009,899,679,8500:00:00
2006-03-169,769.826.4009,789,729,7600:00:00
2006-03-179,679.981.3009,799,659,7900:00:00
2006-03-209,683.842.2009,729,629,7200:00:00
2006-03-219,567.039.5009,669,559,6500:00:00
2006-03-229,8110.119.8009,839,569,5700:00:00
2006-03-239,767.228.4009,809,699,8000:00:00
2006-03-249,847.001.5009,879,749,7600:00:00
2006-03-279,805.662.4009,849,739,8000:00:00
2006-03-289,725.644.4009,859,699,8000:00:00
2006-03-299,724.769.3009,789,659,7100:00:00
2006-03-309,752.406.6009,759,659,7200:00:00
2006-03-319,723.897.5009,819,719,7200:00:00
2006-04-039,746.051.6009,819,639,8000:00:00
2006-04-049,744.722.2009,779,709,7500:00:00
2006-04-059,908.544.0009,929,739,7500:00:00
2006-04-069,8516.906.60010,039,829,9500:00:00
2006-04-079,867.953.2009,939,849,8400:00:00
2006-04-1010,0614.913.70010,099,699,8200:00:00
2006-04-1110,1134.525.90010,4510,0610,1000:00:00
2006-04-1210,0010.594.70010,189,8510,1100:00:00
2006-04-139,924.577.90010,109,8910,0000:00:00
2006-04-149,9209,929,929,9200:00:00
2006-04-179,9209,929,929,9200:00:00
2006-04-189,844.779.3009,909,819,8900:00:00
2006-04-199,846.784.3009,959,779,9300:00:00
2006-04-2010,2015.276.00010,279,849,8500:00:00
2006-04-2110,3611.500.80010,4410,2310,2300:00:00
2006-04-2410,273.797.70010,3110,1610,2700:00:00
2006-04-2510,184.896.10010,3010,1310,2500:00:00
2006-04-2610,156.696.80010,2510,1210,1500:00:00
2006-04-2710,214.860.20010,2410,0110,1500:00:00
2006-04-2810,034.899.70010,1810,0010,1400:00:00
2006-05-0110,03010,0310,0310,0300:00:00
2006-05-0210,048.273.90010,099,9310,0400:00:00
2006-05-039,925.357.50010,109,8910,0900:00:00
2006-05-049,9415.122.40010,039,899,9000:00:00
2006-05-0510,1513.915.90010,229,929,9200:00:00
2006-05-0810,3110.042.20010,3710,1910,2100:00:00
2006-05-0910,216.744.20010,3410,1510,2800:00:00
2006-05-109,8934.806.30010,099,8710,0400:00:00
2006-05-119,8815.344.6009,999,869,8800:00:00
2006-05-129,8224.753.5009,959,789,8600:00:00
2006-05-159,6821.893.7009,789,539,7500:00:00
2006-05-169,8123.447.3009,829,699,7200:00:00
2006-05-179,6012.318.6009,909,609,8300:00:00
2006-05-189,4214.630.5009,639,349,5300:00:00
2006-05-199,4011.410.3009,469,359,3900:00:00
2006-05-228,899.431.7009,058,869,0500:00:00
2006-05-238,859.744.5008,998,778,9500:00:00
2006-05-248,7719.149.4008,908,658,8900:00:00
2006-05-258,9016.853.3008,978,788,8100:00:00
2006-05-268,925.841.7008,948,828,9100:00:00
2006-05-299,025.138.4009,058,898,9800:00:00
2006-05-308,896.538.8009,028,879,0100:00:00
2006-05-319,059.569.2009,118,768,8100:00:00
2006-06-019,015.482.6009,098,919,0500:00:00
2006-06-028,965.432.6009,068,959,0200:00:00
2006-06-058,933.469.4009,028,909,0200:00:00
2006-06-068,7312.985.7008,908,698,8100:00:00
2006-06-078,738.750.8008,808,678,7300:00:00
2006-06-088,737.102.5009,028,708,7000:00:00
2006-06-098,907.263.3008,938,808,8900:00:00
2006-06-128,854.819.1008,908,818,9000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters