Última Hora: "Bombeiros. Número de ocorrências reportadas em Lisboa caiu 71% este domingo face ao domingo passado - Observador" Sun, 09 Dec 2018 19:22:00 GMT    "Marcelo pede a Bombeiros e Governo contenção nas palavras - TVI24" Sun, 09 Dec 2018 16:09:00 GMT    "Marcelo Rebelo de Sousa: ?Este ano o Natal vai ser duplamente triste? - CARAS" Sun, 09 Dec 2018 15:53:00 GMT    "Problemas de direitos humanos persistem em Portugal apesar de progressos - Notícias ao Minuto" Mon, 10 Dec 2018 00:07:38 GMT    "Greve no Metro do Porto sem serviços mínimos - SIC Notícias" Mon, 10 Dec 2018 07:34:00 GMT    "ABOLA.PT - França - Paris exige a Trump que não se intrometa na sua política interna - A Bola" Sun, 09 Dec 2018 17:02:53 GMT   "Direitos humanos. Jorge Sampaio: ?Rever a Declaração Universal dos Direitos Humanos será abrir uma caixa de Pandora? - PÚBLICO" Mon, 10 Dec 2018 06:00:00 GMT    "?Não consigo respirar?, repetiu Khashoggi antes de ser assassinado - Observador" Mon, 10 Dec 2018 00:30:00 GMT    "Tomás Correia diz que se separou o "trigo do joio" no Montepio - PÚBLICO" Sat, 08 Dec 2018 16:27:00 GMT    "Tribunal Europeu diz que Reino Unido pode reverter Brexit unilateralmente - Notícias ao Minuto" Mon, 10 Dec 2018 08:37:30 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.04 (+0.99%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,718Hora de Cotización2018-12-04 - 00:00:00
Variación--0.04 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,758Mínimo2,700
Volumen2.158.753Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,759PER0,00%
Apertura2,750EPS0,00
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 2018-12-10
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-148,2410.644.8008,388,178,3000:00:00
2007-05-158,2914.631.4008,328,238,2400:00:00
2007-05-168,3412.547.2008,358,288,3100:00:00
2007-05-178,4021.422.9008,428,348,3400:00:00
2007-05-188,409.616.2008,458,388,4500:00:00
2007-05-218,098.852.5008,118,018,0400:00:00
2007-05-227,9917.849.2008,117,978,0900:00:00
2007-05-238,017.883.6008,047,997,9900:00:00
2007-05-247,936.824.9008,037,907,9900:00:00
2007-05-257,915.635.6007,957,857,8900:00:00
2007-05-287,914.421.8007,937,837,9000:00:00
2007-05-297,918.020.3007,937,897,9300:00:00
2007-05-307,913.127.4007,927,847,8900:00:00
2007-05-317,976.311.9008,057,967,9700:00:00
2007-06-017,9707,977,977,9700:00:00
2007-06-047,924.649.0007,987,867,9700:00:00
2007-06-057,937.473.4008,007,917,9500:00:00
2007-06-067,888.465.0007,967,847,9400:00:00
2007-06-077,838.727.7007,937,797,9100:00:00
2007-06-087,816.527.3007,867,747,8300:00:00
2007-06-117,844.111.7007,867,807,8300:00:00
2007-06-127,824.733.5007,847,787,8100:00:00
2007-06-137,7916.877.7007,827,777,7900:00:00
2007-06-147,878.702.5007,897,777,8200:00:00
2007-06-157,959.117.1007,997,887,9400:00:00
2007-06-187,993.986.3007,997,937,9700:00:00
2007-06-198,005.813.8008,047,978,0000:00:00
2007-06-208,004.276.8008,057,968,0400:00:00
2007-06-217,894.610.3008,017,888,0100:00:00
2007-06-227,863.901.4007,957,827,9100:00:00
2007-06-257,739.670.9007,867,727,8400:00:00
2007-06-267,667.888.3007,737,647,7300:00:00
2007-06-277,5913.737.9007,847,577,6300:00:00
2007-06-287,608.021.1007,687,587,6500:00:00
2007-06-297,669.286.3007,667,577,5900:00:00
2007-07-027,634.138.7007,687,597,6600:00:00
2007-07-037,672.771.1007,687,647,6400:00:00
2007-07-047,663.853.1007,747,647,7200:00:00
2007-07-057,684.588.0007,717,617,6600:00:00
2007-07-067,633.548.9007,727,627,7000:00:00
2007-07-097,683.975.2007,687,627,6400:00:00
2007-07-107,644.705.4007,687,617,6800:00:00
2007-07-117,614.810.5007,667,597,6300:00:00
2007-07-127,624.345.9007,667,587,6100:00:00
2007-07-137,683.983.7007,687,617,6600:00:00
2007-07-167,682.019.1007,707,667,6800:00:00
2007-07-177,655.835.1007,687,617,6600:00:00
2007-07-187,749.918.0007,787,617,6100:00:00
2007-07-197,744.555.9007,797,747,7800:00:00
2007-07-207,704.716.8007,807,687,7300:00:00
2007-07-237,673.479.1007,727,647,7100:00:00
2007-07-247,633.808.1007,707,627,6400:00:00
2007-07-257,596.647.6007,647,577,6400:00:00
2007-07-267,569.091.1007,637,567,6200:00:00
2007-07-277,609.209.3007,677,527,5300:00:00
2007-07-307,605.128.8007,697,587,6100:00:00
2007-07-317,666.210.7007,687,607,6200:00:00
2007-08-017,517.818.0007,587,487,5700:00:00
2007-08-027,594.671.0007,607,517,5300:00:00
2007-08-037,616.717.4007,697,557,6000:00:00
2007-08-067,658.046.5007,727,577,5800:00:00
2007-08-077,686.822.1007,717,647,6600:00:00
2007-08-087,827.725.2007,847,707,7200:00:00
2007-08-097,9712.924.8008,067,787,8200:00:00
2007-08-107,9811.107.8008,067,847,8500:00:00
2007-08-137,898.576.9008,027,848,0100:00:00
2007-08-147,896.391.2007,957,787,8100:00:00
2007-08-157,8907,897,897,8900:00:00
2007-08-167,769.817.7007,847,707,7200:00:00
2007-08-177,699.988.0007,767,577,6500:00:00
2007-08-207,713.381.7007,747,667,7000:00:00
2007-08-217,704.151.6007,747,677,7200:00:00
2007-08-227,795.369.9007,827,697,7000:00:00
2007-08-237,784.246.0007,867,717,8000:00:00
2007-08-247,803.499.4007,827,707,7600:00:00
2007-08-277,761.913.2007,837,747,8200:00:00
2007-08-287,673.946.2007,767,667,7600:00:00
2007-08-297,784.787.3007,797,647,6500:00:00
2007-08-307,774.172.9007,827,697,8000:00:00
2007-08-317,795.206.2007,837,727,7800:00:00
2007-09-037,754.667.8007,847,727,7900:00:00
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