Última Hora: "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT    "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT    "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 GMT    "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 GMT    "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 GMT    "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 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-Dividendo2017-11-18Fecha 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 2017-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-06-128,854.819.1008,908,818,9000:00:00
2006-06-138,687.922.2008,788,658,7200:00:00
2006-06-148,726.272.7008,788,608,6800:00:00
2006-06-158,7208,728,728,7200:00:00
2006-06-168,7208,728,728,7200:00:00
2006-06-198,863.395.7008,928,748,8100:00:00
2006-06-208,815.184.5008,828,748,7800:00:00
2006-06-218,864.696.4008,878,738,8100:00:00
2006-06-228,975.615.3009,008,899,0000:00:00
2006-06-238,953.605.0009,038,858,9400:00:00
2006-06-268,824.170.2008,958,788,9500:00:00
2006-06-278,855.145.6008,958,778,8600:00:00
2006-06-288,933.927.4009,028,838,8400:00:00
2006-06-299,034.625.0009,088,899,0100:00:00
2006-06-309,225.581.1009,259,019,0300:00:00
2006-07-039,076.374.3009,279,049,2000:00:00
2006-07-049,073.943.4009,108,979,1000:00:00
2006-07-059,012.631.7009,168,989,0800:00:00
2006-07-069,054.716.2009,088,869,0600:00:00
2006-07-078,905.791.7009,068,879,0000:00:00
2006-07-108,952.060.2008,978,818,9000:00:00
2006-07-118,942.681.7008,998,888,9700:00:00
2006-07-128,994.745.3009,158,958,9500:00:00
2006-07-138,894.932.7009,028,848,9900:00:00
2006-07-148,833.077.7008,978,808,8100:00:00
2006-07-178,704.448.5008,858,688,8400:00:00
2006-07-188,734.174.3008,828,688,7200:00:00
2006-07-198,833.341.9008,858,748,7400:00:00
2006-07-208,802.835.8008,908,788,8900:00:00
2006-07-218,784.984.3008,848,748,7400:00:00
2006-07-248,841.733.0008,878,788,7800:00:00
2006-07-258,785.235.5008,898,738,8400:00:00
2006-07-268,822.850.4008,878,778,8100:00:00
2006-07-278,814.244.5008,898,748,8200:00:00
2006-07-288,862.565.0008,868,728,8000:00:00
2006-07-318,883.610.0008,948,808,8700:00:00
2006-08-018,864.414.5008,948,858,9000:00:00
2006-08-028,901.814.2008,918,858,8800:00:00
2006-08-038,853.225.1008,938,848,9200:00:00
2006-08-048,912.609.8008,928,868,9000:00:00
2006-08-078,851.683.2008,908,818,8800:00:00
2006-08-088,812.534.3008,908,808,9000:00:00
2006-08-098,884.321.8008,908,778,8500:00:00
2006-08-108,854.804.5008,898,788,8200:00:00
2006-08-118,773.907.8008,898,738,8700:00:00
2006-08-148,773.197.0008,828,748,8000:00:00
2006-08-158,7708,778,778,7700:00:00
2006-08-168,843.890.0008,888,778,8300:00:00
2006-08-178,853.708.1008,898,828,8400:00:00
2006-08-188,853.787.1008,908,838,9000:00:00
2006-08-218,851.194.8008,878,838,8600:00:00
2006-08-228,852.798.4008,908,818,9000:00:00
2006-08-238,813.359.3008,878,808,8700:00:00
2006-08-248,832.780.1008,848,808,8100:00:00
2006-08-258,783.236.1008,828,748,8200:00:00
2006-08-288,792.602.5008,818,758,8000:00:00
2006-08-298,833.218.2008,858,778,8000:00:00
2006-08-309,0210.405.9009,118,868,8800:00:00
2006-08-319,023.175.6009,068,969,0600:00:00
2006-09-019,1911.527.7009,319,019,0200:00:00
2006-09-049,274.716.1009,309,169,2200:00:00
2006-09-059,195.120.7009,279,149,2700:00:00
2006-09-069,113.181.2009,229,079,2000:00:00
2006-09-079,066.056.5009,108,999,0800:00:00
2006-09-089,102.351.0009,129,039,0500:00:00
2006-09-119,084.567.2009,148,999,1000:00:00
2006-09-129,103.478.9009,139,019,1300:00:00
2006-09-138,6626.976.8008,908,658,8800:00:00
2006-09-148,5120.511.5008,708,408,7000:00:00
2006-09-158,5116.326.0008,558,438,5200:00:00
2006-09-188,536.651.8008,598,488,5900:00:00
2006-09-198,509.895.8008,568,478,5600:00:00
2006-09-208,516.328.2008,558,488,5300:00:00
2006-09-218,459.357.3008,538,438,5300:00:00
2006-09-228,455.335.9008,528,438,4400:00:00
2006-09-258,483.171.3008,498,418,4500:00:00
2006-09-268,556.103.4008,608,458,4900:00:00
2006-09-278,525.279.7008,608,498,6000:00:00
2006-09-288,457.206.2008,538,438,5300:00:00
2006-09-298,483.876.7008,518,458,4900:00:00
2006-10-028,484.946.4008,528,458,5000:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters