|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-14 | 8,24 | 10.644.800 | 8,38 | 8,17 | 8,30 | 00:00:00 | | 2007-05-15 | 8,29 | 14.631.400 | 8,32 | 8,23 | 8,24 | 00:00:00 | | 2007-05-16 | 8,34 | 12.547.200 | 8,35 | 8,28 | 8,31 | 00:00:00 | | 2007-05-17 | 8,40 | 21.422.900 | 8,42 | 8,34 | 8,34 | 00:00:00 | | 2007-05-18 | 8,40 | 9.616.200 | 8,45 | 8,38 | 8,45 | 00:00:00 | | 2007-05-21 | 8,09 | 8.852.500 | 8,11 | 8,01 | 8,04 | 00:00:00 | | 2007-05-22 | 7,99 | 17.849.200 | 8,11 | 7,97 | 8,09 | 00:00:00 | | 2007-05-23 | 8,01 | 7.883.600 | 8,04 | 7,99 | 7,99 | 00:00:00 | | 2007-05-24 | 7,93 | 6.824.900 | 8,03 | 7,90 | 7,99 | 00:00:00 | | 2007-05-25 | 7,91 | 5.635.600 | 7,95 | 7,85 | 7,89 | 00:00:00 | | 2007-05-28 | 7,91 | 4.421.800 | 7,93 | 7,83 | 7,90 | 00:00:00 | | 2007-05-29 | 7,91 | 8.020.300 | 7,93 | 7,89 | 7,93 | 00:00:00 | | 2007-05-30 | 7,91 | 3.127.400 | 7,92 | 7,84 | 7,89 | 00:00:00 | | 2007-05-31 | 7,97 | 6.311.900 | 8,05 | 7,96 | 7,97 | 00:00:00 | | 2007-06-01 | 7,97 | 0 | 7,97 | 7,97 | 7,97 | 00:00:00 | | 2007-06-04 | 7,92 | 4.649.000 | 7,98 | 7,86 | 7,97 | 00:00:00 | | 2007-06-05 | 7,93 | 7.473.400 | 8,00 | 7,91 | 7,95 | 00:00:00 | | 2007-06-06 | 7,88 | 8.465.000 | 7,96 | 7,84 | 7,94 | 00:00:00 | | 2007-06-07 | 7,83 | 8.727.700 | 7,93 | 7,79 | 7,91 | 00:00:00 | | 2007-06-08 | 7,81 | 6.527.300 | 7,86 | 7,74 | 7,83 | 00:00:00 | | 2007-06-11 | 7,84 | 4.111.700 | 7,86 | 7,80 | 7,83 | 00:00:00 | | 2007-06-12 | 7,82 | 4.733.500 | 7,84 | 7,78 | 7,81 | 00:00:00 | | 2007-06-13 | 7,79 | 16.877.700 | 7,82 | 7,77 | 7,79 | 00:00:00 | | 2007-06-14 | 7,87 | 8.702.500 | 7,89 | 7,77 | 7,82 | 00:00:00 | | 2007-06-15 | 7,95 | 9.117.100 | 7,99 | 7,88 | 7,94 | 00:00:00 | | 2007-06-18 | 7,99 | 3.986.300 | 7,99 | 7,93 | 7,97 | 00:00:00 | | 2007-06-19 | 8,00 | 5.813.800 | 8,04 | 7,97 | 8,00 | 00:00:00 | | 2007-06-20 | 8,00 | 4.276.800 | 8,05 | 7,96 | 8,04 | 00:00:00 | | 2007-06-21 | 7,89 | 4.610.300 | 8,01 | 7,88 | 8,01 | 00:00:00 | | 2007-06-22 | 7,86 | 3.901.400 | 7,95 | 7,82 | 7,91 | 00:00:00 | | 2007-06-25 | 7,73 | 9.670.900 | 7,86 | 7,72 | 7,84 | 00:00:00 | | 2007-06-26 | 7,66 | 7.888.300 | 7,73 | 7,64 | 7,73 | 00:00:00 | | 2007-06-27 | 7,59 | 13.737.900 | 7,84 | 7,57 | 7,63 | 00:00:00 | | 2007-06-28 | 7,60 | 8.021.100 | 7,68 | 7,58 | 7,65 | 00:00:00 | | 2007-06-29 | 7,66 | 9.286.300 | 7,66 | 7,57 | 7,59 | 00:00:00 | | 2007-07-02 | 7,63 | 4.138.700 | 7,68 | 7,59 | 7,66 | 00:00:00 | | 2007-07-03 | 7,67 | 2.771.100 | 7,68 | 7,64 | 7,64 | 00:00:00 | | 2007-07-04 | 7,66 | 3.853.100 | 7,74 | 7,64 | 7,72 | 00:00:00 | | 2007-07-05 | 7,68 | 4.588.000 | 7,71 | 7,61 | 7,66 | 00:00:00 | | 2007-07-06 | 7,63 | 3.548.900 | 7,72 | 7,62 | 7,70 | 00:00:00 | | 2007-07-09 | 7,68 | 3.975.200 | 7,68 | 7,62 | 7,64 | 00:00:00 | | 2007-07-10 | 7,64 | 4.705.400 | 7,68 | 7,61 | 7,68 | 00:00:00 | | 2007-07-11 | 7,61 | 4.810.500 | 7,66 | 7,59 | 7,63 | 00:00:00 | | 2007-07-12 | 7,62 | 4.345.900 | 7,66 | 7,58 | 7,61 | 00:00:00 | | 2007-07-13 | 7,68 | 3.983.700 | 7,68 | 7,61 | 7,66 | 00:00:00 | | 2007-07-16 | 7,68 | 2.019.100 | 7,70 | 7,66 | 7,68 | 00:00:00 | | 2007-07-17 | 7,65 | 5.835.100 | 7,68 | 7,61 | 7,66 | 00:00:00 | | 2007-07-18 | 7,74 | 9.918.000 | 7,78 | 7,61 | 7,61 | 00:00:00 | | 2007-07-19 | 7,74 | 4.555.900 | 7,79 | 7,74 | 7,78 | 00:00:00 | | 2007-07-20 | 7,70 | 4.716.800 | 7,80 | 7,68 | 7,73 | 00:00:00 | | 2007-07-23 | 7,67 | 3.479.100 | 7,72 | 7,64 | 7,71 | 00:00:00 | | 2007-07-24 | 7,63 | 3.808.100 | 7,70 | 7,62 | 7,64 | 00:00:00 | | 2007-07-25 | 7,59 | 6.647.600 | 7,64 | 7,57 | 7,64 | 00:00:00 | | 2007-07-26 | 7,56 | 9.091.100 | 7,63 | 7,56 | 7,62 | 00:00:00 | | 2007-07-27 | 7,60 | 9.209.300 | 7,67 | 7,52 | 7,53 | 00:00:00 | | 2007-07-30 | 7,60 | 5.128.800 | 7,69 | 7,58 | 7,61 | 00:00:00 | | 2007-07-31 | 7,66 | 6.210.700 | 7,68 | 7,60 | 7,62 | 00:00:00 | | 2007-08-01 | 7,51 | 7.818.000 | 7,58 | 7,48 | 7,57 | 00:00:00 | | 2007-08-02 | 7,59 | 4.671.000 | 7,60 | 7,51 | 7,53 | 00:00:00 | | 2007-08-03 | 7,61 | 6.717.400 | 7,69 | 7,55 | 7,60 | 00:00:00 | | 2007-08-06 | 7,65 | 8.046.500 | 7,72 | 7,57 | 7,58 | 00:00:00 | | 2007-08-07 | 7,68 | 6.822.100 | 7,71 | 7,64 | 7,66 | 00:00:00 | | 2007-08-08 | 7,82 | 7.725.200 | 7,84 | 7,70 | 7,72 | 00:00:00 | | 2007-08-09 | 7,97 | 12.924.800 | 8,06 | 7,78 | 7,82 | 00:00:00 | | 2007-08-10 | 7,98 | 11.107.800 | 8,06 | 7,84 | 7,85 | 00:00:00 | | 2007-08-13 | 7,89 | 8.576.900 | 8,02 | 7,84 | 8,01 | 00:00:00 | | 2007-08-14 | 7,89 | 6.391.200 | 7,95 | 7,78 | 7,81 | 00:00:00 | | 2007-08-15 | 7,89 | 0 | 7,89 | 7,89 | 7,89 | 00:00:00 | | 2007-08-16 | 7,76 | 9.817.700 | 7,84 | 7,70 | 7,72 | 00:00:00 | | 2007-08-17 | 7,69 | 9.988.000 | 7,76 | 7,57 | 7,65 | 00:00:00 | | 2007-08-20 | 7,71 | 3.381.700 | 7,74 | 7,66 | 7,70 | 00:00:00 | | 2007-08-21 | 7,70 | 4.151.600 | 7,74 | 7,67 | 7,72 | 00:00:00 | | 2007-08-22 | 7,79 | 5.369.900 | 7,82 | 7,69 | 7,70 | 00:00:00 | | 2007-08-23 | 7,78 | 4.246.000 | 7,86 | 7,71 | 7,80 | 00:00:00 | | 2007-08-24 | 7,80 | 3.499.400 | 7,82 | 7,70 | 7,76 | 00:00:00 | | 2007-08-27 | 7,76 | 1.913.200 | 7,83 | 7,74 | 7,82 | 00:00:00 | | 2007-08-28 | 7,67 | 3.946.200 | 7,76 | 7,66 | 7,76 | 00:00:00 | | 2007-08-29 | 7,78 | 4.787.300 | 7,79 | 7,64 | 7,65 | 00:00:00 | | 2007-08-30 | 7,77 | 4.172.900 | 7,82 | 7,69 | 7,80 | 00:00:00 | | 2007-08-31 | 7,79 | 5.206.200 | 7,83 | 7,72 | 7,78 | 00:00:00 | | 2007-09-03 | 7,75 | 4.667.800 | 7,84 | 7,72 | 7,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
