Última Hora: "" Tue, 21 Aug 2018 11:38:41 GMT    "?Lamentável?, ?ridículo? e ?insultuoso?. Vídeo de Centeno incomodou partidos da geringonça - Observador" Mon, 20 Aug 2018 18:30:00 GMT    "Governo volta a ocultar subvenções vitalícias dos políticos - Expresso" Tue, 21 Aug 2018 08:11:50 GMT    "Pedro Queiroz Pereira. Investigação policial encerrada após conclusão de morte natural - Expresso" Mon, 20 Aug 2018 18:21:00 GMT    "Empresas de estacionamento low cost estarão a enganar clientes no Aeroporto de Lisboa - Observador" Tue, 21 Aug 2018 07:57:00 GMT    "Nuno Melo: ?O que está a acontecer com a ferrovia é simplesmente uma vergonha? - Observador" Tue, 21 Aug 2018 09:47:00 GMT    "Toys 'R' Us mantém actividade em Portugal e Paulo Sousa Marques assume presidência ibérica - DNoticias" Tue, 21 Aug 2018 03:20:00 GMT    "Um dos Ford Mustang mais valiosos do mundo encontrado num campo - Correio da Manhã" Tue, 21 Aug 2018 09:03:16 GMT    "Arrendar quarto está cada vez mais caro. Em Lisboa, preço médio já vai em 323 euros - ECO Economia Online" Tue, 21 Aug 2018 09:26:33 GMT    "Número de desempregados registados baixa para mínimos de 16 anos - Observador" Tue, 21 Aug 2018 10:33:12 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,000%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,868Hora de Cotización2018-06-20 - 00:00:00
Variación+0,010 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,895Mínimo2,850
Volumen2.056.228Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,860PER0,00%
Apertura2,884EPS0,00
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 2018-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-09-037,754.667.8007,847,727,7900:00:00
2007-09-047,797.425.7007,847,607,7400:00:00
2007-09-057,666.794.1007,787,657,7800:00:00
2007-09-067,664.346.0007,727,617,6600:00:00
2007-09-077,585.397.5007,697,567,6500:00:00
2007-09-107,573.472.8007,667,527,5500:00:00
2007-09-117,582.659.7007,637,537,6100:00:00
2007-09-127,556.904.9007,627,507,6100:00:00
2007-09-137,594.755.7007,637,467,5200:00:00
2007-09-147,572.972.2007,607,507,5600:00:00
2007-09-177,494.471.1007,547,467,5100:00:00
2007-09-187,513.562.5007,527,467,4700:00:00
2007-09-197,595.664.9007,627,507,5600:00:00
2007-09-207,544.250.8007,587,507,5400:00:00
2007-09-217,496.315.8007,537,477,5300:00:00
2007-09-247,415.235.4007,507,417,5000:00:00
2007-09-257,286.680.3007,397,217,3900:00:00
2007-09-267,304.476.3007,347,257,2700:00:00
2007-09-277,264.561.2007,347,247,3200:00:00
2007-09-287,243.859.9007,267,187,2600:00:00
2007-10-017,224.168.0007,287,207,2400:00:00
2007-10-027,215.466.2007,267,217,2300:00:00
2007-10-037,266.204.6007,267,157,2100:00:00
2007-10-047,355.183.7007,367,207,2500:00:00
2007-10-057,362.540.6007,397,327,3600:00:00
2007-10-087,373.537.1007,397,307,3600:00:00
2007-10-097,374.976.0007,437,327,3400:00:00
2007-10-107,413.154.8007,437,347,3900:00:00
2007-10-117,412.288.7007,447,407,4300:00:00
2007-10-127,386.074.3007,397,337,3600:00:00
2007-10-157,264.688.4007,387,247,3600:00:00
2007-10-167,0714.787.0007,226,717,2000:00:00
2007-10-177,058.072.4007,136,987,0700:00:00
2007-10-186,995.546.5007,076,977,0500:00:00
2007-10-197,077.670.7007,076,956,9500:00:00
2007-10-226,954.140.2007,016,927,0000:00:00
2007-10-237,067.842.7007,156,957,0000:00:00
2007-10-247,054.422.1007,097,037,0700:00:00
2007-10-257,103.928.1007,157,037,0500:00:00
2007-10-267,113.086.6007,147,077,1100:00:00
2007-10-297,125.136.9007,167,057,1500:00:00
2007-10-307,103.911.3007,127,057,0900:00:00
2007-10-317,154.485.8007,187,087,0900:00:00
2007-11-017,056.615.1007,147,007,1300:00:00
2007-11-027,053.872.4007,076,946,9800:00:00
2007-11-057,022.818.4007,046,976,9900:00:00
2007-11-067,023.611.5007,026,956,9900:00:00
2007-11-077,127.869.3007,187,007,0800:00:00
2007-11-087,025.850.9007,146,997,0900:00:00
2007-11-096,886.632.3007,036,836,9700:00:00
2007-11-126,815.802.6006,936,756,8400:00:00
2007-11-136,884.822.4006,886,766,7600:00:00
2007-11-146,866.156.0006,946,846,9300:00:00
2007-11-156,864.110.1006,886,796,8400:00:00
2007-11-166,844.863.5006,916,806,8600:00:00
2007-11-196,626.351.6006,876,586,8000:00:00
2007-11-206,647.015.2006,706,606,6400:00:00
2007-11-216,496.848.0006,636,436,5700:00:00
2007-11-226,496.806.0006,556,476,5000:00:00
2007-11-236,534.088.7006,576,486,4900:00:00
2007-11-266,465.804.7006,576,456,5400:00:00
2007-11-276,446.363.3006,486,356,4100:00:00
2007-11-286,537.271.9006,556,396,4500:00:00
2007-11-296,564.701.5006,596,536,5500:00:00
2007-11-306,686.426.0006,686,546,5600:00:00
2007-12-036,643.266.8006,726,616,6600:00:00
2007-12-046,474.771.9006,656,456,6200:00:00
2007-12-056,594.767.7006,596,476,4800:00:00
2007-12-066,554.085.1006,596,516,5800:00:00
2007-12-076,684.898.2006,746,566,5600:00:00
2007-12-106,764.117.8006,796,646,6600:00:00
2007-12-116,784.384.3006,826,706,7600:00:00
2007-12-126,837.185.9006,936,696,6900:00:00
2007-12-136,8010.780.2007,006,786,9200:00:00
2007-12-146,847.176.7006,906,786,8300:00:00
2007-12-176,764.747.0006,836,716,8200:00:00
2007-12-186,797.039.8006,886,716,7100:00:00
2007-12-196,865.929.3006,916,766,7900:00:00
2007-12-206,804.563.9006,936,786,8700:00:00
2007-12-216,867.614.3006,896,806,8000:00:00
2007-12-246,8606,866,866,8600:00:00
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