Última Hora: "" Sat, 21 Apr 2018 05:31:40 GMT    "As primeiras 131 casas de renda acessível prontas em três anos - Diário de Notícias - Lisboa" Fri, 20 Apr 2018 08:51:45 GMT    "Governo diz que riscos apontados pela DBRS estão controlados - Expresso" Fri, 20 Apr 2018 22:11:00 GMT    "Combustíveis vão subir pela quinta semana consecutiva - Observador" Fri, 20 Apr 2018 10:52:40 GMT    "Ninguém venceu o superjackpot do Euromilhões. Vão ser 138 milhões na terça-feira - Diário de Notícias - Lisboa" Fri, 20 Apr 2018 20:27:00 GMT    "Metro do Porto Serviços para Matosinhos, Gondomar e aeroporto em risco - Público.pt" Fri, 20 Apr 2018 17:14:36 GMT    "Costa define PS como a força do ?equilíbrio? e do ?diálogo? em Portugal - Observador" Thu, 19 Apr 2018 22:59:00 GMT    "Caso EDP. Manuel Pinho teve uma terceira offshore: a Mandalay - Observador" Fri, 20 Apr 2018 20:54:20 GMT    "Tem ideia de quanto passará a custar-lhe um dia nas praias da Arrábida? - Notícias ao Minuto (liberação de imprensa)" Fri, 20 Apr 2018 10:53:36 GMT    "Governo vai "analisar" se manda Santa Casa abortar entrada no Montepio - Jornal de Negócios - Portugal" Fri, 20 Apr 2018 18:24:24 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-Dividendo2018-04-21Fecha 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 2018-04-21
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