Última Hora: "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 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    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 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
2007-01-229,444.608.6009,549,409,5400:00:00
2007-01-239,394.036.0009,459,329,4200:00:00
2007-01-249,316.177.5009,429,299,4200:00:00
2007-01-259,287.957.2009,359,199,2900:00:00
2007-01-269,245.176.2009,279,189,2700:00:00
2007-01-299,223.621.0009,349,209,3000:00:00
2007-01-309,314.257.2009,359,219,2200:00:00
2007-01-319,262.939.0009,319,239,3000:00:00
2007-02-019,264.045.7009,399,269,3900:00:00
2007-02-029,283.937.7009,319,239,2800:00:00
2007-02-059,136.008.2009,329,119,2500:00:00
2007-02-069,115.362.6009,169,109,1300:00:00
2007-02-079,185.900.7009,219,109,1400:00:00
2007-02-089,133.803.9009,239,109,1900:00:00
2007-02-099,153.715.6009,229,129,1700:00:00
2007-02-129,103.865.0009,159,089,1400:00:00
2007-02-139,143.797.1009,199,109,1100:00:00
2007-02-149,194.583.5009,209,079,1500:00:00
2007-02-159,203.352.5009,249,169,2200:00:00
2007-02-169,144.702.9009,229,139,2200:00:00
2007-02-199,123.197.9009,179,079,1600:00:00
2007-02-209,026.966.0009,158,989,1200:00:00
2007-02-219,1510.164.2009,278,989,0400:00:00
2007-02-229,186.608.8009,409,159,3000:00:00
2007-02-239,192.532.9009,229,119,2200:00:00
2007-02-269,194.067.3009,249,149,2300:00:00
2007-02-278,898.484.0009,168,879,1600:00:00
2007-02-288,7810.237.1008,938,718,8000:00:00
2007-03-018,778.080.5008,878,628,8100:00:00
2007-03-028,3243.525.1008,448,118,2600:00:00
2007-03-058,2816.995.0008,328,128,2000:00:00
2007-03-068,189.912.6008,358,148,3400:00:00
2007-03-078,199.035.3008,248,158,2100:00:00
2007-03-088,198.633.5008,248,168,2300:00:00
2007-03-098,167.193.3008,278,138,2200:00:00
2007-03-128,249.914.9008,308,198,2100:00:00
2007-03-138,247.304.2008,278,188,2500:00:00
2007-03-148,0211.829.3008,277,998,1500:00:00
2007-03-158,146.935.1008,148,078,1200:00:00
2007-03-168,107.286.1008,198,028,1400:00:00
2007-03-198,105.870.1008,168,078,1500:00:00
2007-03-208,106.043.2008,158,048,1500:00:00
2007-03-218,105.031.0008,158,068,1300:00:00
2007-03-228,0316.133.4008,187,988,1800:00:00
2007-03-238,106.410.7008,118,028,0500:00:00
2007-03-268,106.865.0008,138,098,1200:00:00
2007-03-278,107.078.1008,208,078,1200:00:00
2007-03-288,094.706.8008,138,058,1200:00:00
2007-03-298,143.961.9008,158,098,1100:00:00
2007-03-308,156.144.1008,178,088,1000:00:00
2007-04-028,166.266.6008,238,098,1300:00:00
2007-04-038,205.536.3008,238,168,1800:00:00
2007-04-048,267.520.0008,318,218,2100:00:00
2007-04-058,224.043.3008,308,198,2800:00:00
2007-04-068,2208,228,228,2200:00:00
2007-04-098,2208,228,228,2200:00:00
2007-04-108,282.867.5008,308,238,2600:00:00
2007-04-118,263.532.9008,308,258,2800:00:00
2007-04-128,274.883.1008,308,208,2300:00:00
2007-04-138,303.922.4008,358,258,2700:00:00
2007-04-168,295.123.2008,348,268,3100:00:00
2007-04-178,4712.415.1008,548,278,2900:00:00
2007-04-188,389.247.1008,598,388,5400:00:00
2007-04-198,417.282.2008,478,318,3200:00:00
2007-04-208,3212.756.2008,498,318,4100:00:00
2007-04-238,356.560.3008,388,328,3500:00:00
2007-04-248,266.970.6008,398,228,3900:00:00
2007-04-258,264.140.4008,338,268,3200:00:00
2007-04-268,3316.464.0008,358,288,3100:00:00
2007-04-278,344.945.4008,348,288,3200:00:00
2007-04-308,334.410.8008,388,328,3800:00:00
2007-05-018,3308,338,338,3300:00:00
2007-05-028,367.984.5008,438,358,3700:00:00
2007-05-038,1116.772.7008,438,118,4200:00:00
2007-05-048,2214.481.1008,308,148,1500:00:00
2007-05-078,225.181.0008,308,208,2700:00:00
2007-05-088,3226.697.5008,328,158,2100:00:00
2007-05-098,188.677.7008,338,158,3200:00:00
2007-05-108,229.211.0008,288,168,1900:00:00
2007-05-118,2817.535.0008,308,198,2000:00:00
2007-05-148,2410.644.8008,388,178,3000:00:00
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