Última Hora: "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 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-Dividendo2017-11-21Fecha 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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-028,484.946.4008,528,458,5000:00:00
2006-10-038,473.140.1008,488,428,4500:00:00
2006-10-048,6110.645.6008,628,488,5000:00:00
2006-10-058,7511.619.7008,828,668,6900:00:00
2006-10-068,746.463.6008,858,708,7800:00:00
2006-10-098,684.298.6008,808,648,7800:00:00
2006-10-108,645.791.0008,728,618,6900:00:00
2006-10-118,647.226.1008,658,568,6000:00:00
2006-10-128,659.064.3008,688,538,5900:00:00
2006-10-138,6111.285.7008,658,458,6000:00:00
2006-10-168,655.171.7008,688,568,6500:00:00
2006-10-178,613.510.8008,658,578,6500:00:00
2006-10-188,644.264.5008,668,578,6400:00:00
2006-10-198,827.290.6008,828,648,6500:00:00
2006-10-208,859.542.7008,998,828,9000:00:00
2006-10-238,815.073.7008,898,778,8600:00:00
2006-10-248,804.719.9008,938,788,8300:00:00
2006-10-258,775.383.3008,888,738,8500:00:00
2006-10-268,845.170.6008,888,788,8000:00:00
2006-10-278,783.598.5008,908,778,8700:00:00
2006-10-308,803.803.6008,828,728,7500:00:00
2006-10-318,794.375.5008,898,788,8100:00:00
2006-11-018,854.754.3008,898,808,8400:00:00
2006-11-028,744.846.3008,858,708,8500:00:00
2006-11-039,0513.241.1009,078,758,8300:00:00
2006-11-069,027.293.6009,149,019,1000:00:00
2006-11-078,957.660.9009,068,889,0500:00:00
2006-11-089,118.624.3009,158,898,9500:00:00
2006-11-099,077.900.4009,118,989,0900:00:00
2006-11-109,2611.133.5009,379,049,0500:00:00
2006-11-139,155.428.1009,319,119,2500:00:00
2006-11-149,152.682.2009,199,119,1800:00:00
2006-11-159,163.782.2009,269,159,1600:00:00
2006-11-169,124.266.8009,179,099,1500:00:00
2006-11-179,134.891.3009,169,109,1400:00:00
2006-11-209,234.491.0009,259,149,1400:00:00
2006-11-219,213.094.3009,309,189,2600:00:00
2006-11-229,133.906.9009,279,129,2700:00:00
2006-11-239,151.778.2009,189,129,1500:00:00
2006-11-249,064.087.4009,169,039,1500:00:00
2006-11-279,055.304.5009,229,059,1200:00:00
2006-11-289,044.417.4009,128,989,0200:00:00
2006-11-299,034.890.3009,108,989,0900:00:00
2006-11-308,955.524.9009,068,919,0300:00:00
2006-12-018,844.811.4008,988,848,9100:00:00
2006-12-048,903.722.5008,938,858,8500:00:00
2006-12-058,983.532.4009,008,898,9400:00:00
2006-12-068,923.298.2009,018,879,0000:00:00
2006-12-078,816.627.2008,968,818,9600:00:00
2006-12-088,864.034.8008,888,818,8400:00:00
2006-12-119,026.004.3009,058,888,9000:00:00
2006-12-128,943.947.3009,028,928,9900:00:00
2006-12-139,033.659.3009,058,948,9500:00:00
2006-12-149,024.377.5009,098,999,0700:00:00
2006-12-158,948.982.3009,118,919,0700:00:00
2006-12-188,995.355.6009,028,918,9800:00:00
2006-12-199,055.693.7009,098,948,9500:00:00
2006-12-208,957.534.9009,088,949,0500:00:00
2006-12-219,023.358.2009,028,948,9500:00:00
2006-12-228,902.229.8009,038,909,0300:00:00
2006-12-258,9008,908,908,9000:00:00
2006-12-268,9008,908,908,9000:00:00
2006-12-279,022.749.3009,028,908,9400:00:00
2006-12-289,032.410.3009,058,959,0500:00:00
2006-12-298,992.311.6009,058,989,0500:00:00
2007-01-018,9908,998,998,9900:00:00
2007-01-029,164.862.5009,199,059,1600:00:00
2007-01-039,125.107.0009,229,099,1500:00:00
2007-01-049,163.565.4009,199,109,1100:00:00
2007-01-059,165.579.6009,259,119,1600:00:00
2007-01-089,206.500.1009,299,199,2000:00:00
2007-01-099,327.872.4009,359,229,2300:00:00
2007-01-109,305.275.3009,369,199,3100:00:00
2007-01-119,326.175.3009,389,239,3200:00:00
2007-01-129,406.412.7009,439,349,3600:00:00
2007-01-159,442.724.8009,479,429,4500:00:00
2007-01-169,325.417.4009,459,329,4400:00:00
2007-01-179,426.074.2009,449,339,3600:00:00
2007-01-189,516.194.8009,529,449,4600:00:00
2007-01-199,525.325.4009,569,439,5200:00:00
2007-01-229,444.608.6009,549,409,5400:00:00
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