|
 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 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-12 | 8,85 | 4.819.100 | 8,90 | 8,81 | 8,90 | 00:00:00 | | 2006-06-13 | 8,68 | 7.922.200 | 8,78 | 8,65 | 8,72 | 00:00:00 | | 2006-06-14 | 8,72 | 6.272.700 | 8,78 | 8,60 | 8,68 | 00:00:00 | | 2006-06-15 | 8,72 | 0 | 8,72 | 8,72 | 8,72 | 00:00:00 | | 2006-06-16 | 8,72 | 0 | 8,72 | 8,72 | 8,72 | 00:00:00 | | 2006-06-19 | 8,86 | 3.395.700 | 8,92 | 8,74 | 8,81 | 00:00:00 | | 2006-06-20 | 8,81 | 5.184.500 | 8,82 | 8,74 | 8,78 | 00:00:00 | | 2006-06-21 | 8,86 | 4.696.400 | 8,87 | 8,73 | 8,81 | 00:00:00 | | 2006-06-22 | 8,97 | 5.615.300 | 9,00 | 8,89 | 9,00 | 00:00:00 | | 2006-06-23 | 8,95 | 3.605.000 | 9,03 | 8,85 | 8,94 | 00:00:00 | | 2006-06-26 | 8,82 | 4.170.200 | 8,95 | 8,78 | 8,95 | 00:00:00 | | 2006-06-27 | 8,85 | 5.145.600 | 8,95 | 8,77 | 8,86 | 00:00:00 | | 2006-06-28 | 8,93 | 3.927.400 | 9,02 | 8,83 | 8,84 | 00:00:00 | | 2006-06-29 | 9,03 | 4.625.000 | 9,08 | 8,89 | 9,01 | 00:00:00 | | 2006-06-30 | 9,22 | 5.581.100 | 9,25 | 9,01 | 9,03 | 00:00:00 | | 2006-07-03 | 9,07 | 6.374.300 | 9,27 | 9,04 | 9,20 | 00:00:00 | | 2006-07-04 | 9,07 | 3.943.400 | 9,10 | 8,97 | 9,10 | 00:00:00 | | 2006-07-05 | 9,01 | 2.631.700 | 9,16 | 8,98 | 9,08 | 00:00:00 | | 2006-07-06 | 9,05 | 4.716.200 | 9,08 | 8,86 | 9,06 | 00:00:00 | | 2006-07-07 | 8,90 | 5.791.700 | 9,06 | 8,87 | 9,00 | 00:00:00 | | 2006-07-10 | 8,95 | 2.060.200 | 8,97 | 8,81 | 8,90 | 00:00:00 | | 2006-07-11 | 8,94 | 2.681.700 | 8,99 | 8,88 | 8,97 | 00:00:00 | | 2006-07-12 | 8,99 | 4.745.300 | 9,15 | 8,95 | 8,95 | 00:00:00 | | 2006-07-13 | 8,89 | 4.932.700 | 9,02 | 8,84 | 8,99 | 00:00:00 | | 2006-07-14 | 8,83 | 3.077.700 | 8,97 | 8,80 | 8,81 | 00:00:00 | | 2006-07-17 | 8,70 | 4.448.500 | 8,85 | 8,68 | 8,84 | 00:00:00 | | 2006-07-18 | 8,73 | 4.174.300 | 8,82 | 8,68 | 8,72 | 00:00:00 | | 2006-07-19 | 8,83 | 3.341.900 | 8,85 | 8,74 | 8,74 | 00:00:00 | | 2006-07-20 | 8,80 | 2.835.800 | 8,90 | 8,78 | 8,89 | 00:00:00 | | 2006-07-21 | 8,78 | 4.984.300 | 8,84 | 8,74 | 8,74 | 00:00:00 | | 2006-07-24 | 8,84 | 1.733.000 | 8,87 | 8,78 | 8,78 | 00:00:00 | | 2006-07-25 | 8,78 | 5.235.500 | 8,89 | 8,73 | 8,84 | 00:00:00 | | 2006-07-26 | 8,82 | 2.850.400 | 8,87 | 8,77 | 8,81 | 00:00:00 | | 2006-07-27 | 8,81 | 4.244.500 | 8,89 | 8,74 | 8,82 | 00:00:00 | | 2006-07-28 | 8,86 | 2.565.000 | 8,86 | 8,72 | 8,80 | 00:00:00 | | 2006-07-31 | 8,88 | 3.610.000 | 8,94 | 8,80 | 8,87 | 00:00:00 | | 2006-08-01 | 8,86 | 4.414.500 | 8,94 | 8,85 | 8,90 | 00:00:00 | | 2006-08-02 | 8,90 | 1.814.200 | 8,91 | 8,85 | 8,88 | 00:00:00 | | 2006-08-03 | 8,85 | 3.225.100 | 8,93 | 8,84 | 8,92 | 00:00:00 | | 2006-08-04 | 8,91 | 2.609.800 | 8,92 | 8,86 | 8,90 | 00:00:00 | | 2006-08-07 | 8,85 | 1.683.200 | 8,90 | 8,81 | 8,88 | 00:00:00 | | 2006-08-08 | 8,81 | 2.534.300 | 8,90 | 8,80 | 8,90 | 00:00:00 | | 2006-08-09 | 8,88 | 4.321.800 | 8,90 | 8,77 | 8,85 | 00:00:00 | | 2006-08-10 | 8,85 | 4.804.500 | 8,89 | 8,78 | 8,82 | 00:00:00 | | 2006-08-11 | 8,77 | 3.907.800 | 8,89 | 8,73 | 8,87 | 00:00:00 | | 2006-08-14 | 8,77 | 3.197.000 | 8,82 | 8,74 | 8,80 | 00:00:00 | | 2006-08-15 | 8,77 | 0 | 8,77 | 8,77 | 8,77 | 00:00:00 | | 2006-08-16 | 8,84 | 3.890.000 | 8,88 | 8,77 | 8,83 | 00:00:00 | | 2006-08-17 | 8,85 | 3.708.100 | 8,89 | 8,82 | 8,84 | 00:00:00 | | 2006-08-18 | 8,85 | 3.787.100 | 8,90 | 8,83 | 8,90 | 00:00:00 | | 2006-08-21 | 8,85 | 1.194.800 | 8,87 | 8,83 | 8,86 | 00:00:00 | | 2006-08-22 | 8,85 | 2.798.400 | 8,90 | 8,81 | 8,90 | 00:00:00 | | 2006-08-23 | 8,81 | 3.359.300 | 8,87 | 8,80 | 8,87 | 00:00:00 | | 2006-08-24 | 8,83 | 2.780.100 | 8,84 | 8,80 | 8,81 | 00:00:00 | | 2006-08-25 | 8,78 | 3.236.100 | 8,82 | 8,74 | 8,82 | 00:00:00 | | 2006-08-28 | 8,79 | 2.602.500 | 8,81 | 8,75 | 8,80 | 00:00:00 | | 2006-08-29 | 8,83 | 3.218.200 | 8,85 | 8,77 | 8,80 | 00:00:00 | | 2006-08-30 | 9,02 | 10.405.900 | 9,11 | 8,86 | 8,88 | 00:00:00 | | 2006-08-31 | 9,02 | 3.175.600 | 9,06 | 8,96 | 9,06 | 00:00:00 | | 2006-09-01 | 9,19 | 11.527.700 | 9,31 | 9,01 | 9,02 | 00:00:00 | | 2006-09-04 | 9,27 | 4.716.100 | 9,30 | 9,16 | 9,22 | 00:00:00 | | 2006-09-05 | 9,19 | 5.120.700 | 9,27 | 9,14 | 9,27 | 00:00:00 | | 2006-09-06 | 9,11 | 3.181.200 | 9,22 | 9,07 | 9,20 | 00:00:00 | | 2006-09-07 | 9,06 | 6.056.500 | 9,10 | 8,99 | 9,08 | 00:00:00 | | 2006-09-08 | 9,10 | 2.351.000 | 9,12 | 9,03 | 9,05 | 00:00:00 | | 2006-09-11 | 9,08 | 4.567.200 | 9,14 | 8,99 | 9,10 | 00:00:00 | | 2006-09-12 | 9,10 | 3.478.900 | 9,13 | 9,01 | 9,13 | 00:00:00 | | 2006-09-13 | 8,66 | 26.976.800 | 8,90 | 8,65 | 8,88 | 00:00:00 | | 2006-09-14 | 8,51 | 20.511.500 | 8,70 | 8,40 | 8,70 | 00:00:00 | | 2006-09-15 | 8,51 | 16.326.000 | 8,55 | 8,43 | 8,52 | 00:00:00 | | 2006-09-18 | 8,53 | 6.651.800 | 8,59 | 8,48 | 8,59 | 00:00:00 | | 2006-09-19 | 8,50 | 9.895.800 | 8,56 | 8,47 | 8,56 | 00:00:00 | | 2006-09-20 | 8,51 | 6.328.200 | 8,55 | 8,48 | 8,53 | 00:00:00 | | 2006-09-21 | 8,45 | 9.357.300 | 8,53 | 8,43 | 8,53 | 00:00:00 | | 2006-09-22 | 8,45 | 5.335.900 | 8,52 | 8,43 | 8,44 | 00:00:00 | | 2006-09-25 | 8,48 | 3.171.300 | 8,49 | 8,41 | 8,45 | 00:00:00 | | 2006-09-26 | 8,55 | 6.103.400 | 8,60 | 8,45 | 8,49 | 00:00:00 | | 2006-09-27 | 8,52 | 5.279.700 | 8,60 | 8,49 | 8,60 | 00:00:00 | | 2006-09-28 | 8,45 | 7.206.200 | 8,53 | 8,43 | 8,53 | 00:00:00 | | 2006-09-29 | 8,48 | 3.876.700 | 8,51 | 8,45 | 8,49 | 00:00:00 | | 2006-10-02 | 8,48 | 4.946.400 | 8,52 | 8,45 | 8,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
