|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-03 | 7,75 | 4.667.800 | 7,84 | 7,72 | 7,79 | 00:00:00 | | 2007-09-04 | 7,79 | 7.425.700 | 7,84 | 7,60 | 7,74 | 00:00:00 | | 2007-09-05 | 7,66 | 6.794.100 | 7,78 | 7,65 | 7,78 | 00:00:00 | | 2007-09-06 | 7,66 | 4.346.000 | 7,72 | 7,61 | 7,66 | 00:00:00 | | 2007-09-07 | 7,58 | 5.397.500 | 7,69 | 7,56 | 7,65 | 00:00:00 | | 2007-09-10 | 7,57 | 3.472.800 | 7,66 | 7,52 | 7,55 | 00:00:00 | | 2007-09-11 | 7,58 | 2.659.700 | 7,63 | 7,53 | 7,61 | 00:00:00 | | 2007-09-12 | 7,55 | 6.904.900 | 7,62 | 7,50 | 7,61 | 00:00:00 | | 2007-09-13 | 7,59 | 4.755.700 | 7,63 | 7,46 | 7,52 | 00:00:00 | | 2007-09-14 | 7,57 | 2.972.200 | 7,60 | 7,50 | 7,56 | 00:00:00 | | 2007-09-17 | 7,49 | 4.471.100 | 7,54 | 7,46 | 7,51 | 00:00:00 | | 2007-09-18 | 7,51 | 3.562.500 | 7,52 | 7,46 | 7,47 | 00:00:00 | | 2007-09-19 | 7,59 | 5.664.900 | 7,62 | 7,50 | 7,56 | 00:00:00 | | 2007-09-20 | 7,54 | 4.250.800 | 7,58 | 7,50 | 7,54 | 00:00:00 | | 2007-09-21 | 7,49 | 6.315.800 | 7,53 | 7,47 | 7,53 | 00:00:00 | | 2007-09-24 | 7,41 | 5.235.400 | 7,50 | 7,41 | 7,50 | 00:00:00 | | 2007-09-25 | 7,28 | 6.680.300 | 7,39 | 7,21 | 7,39 | 00:00:00 | | 2007-09-26 | 7,30 | 4.476.300 | 7,34 | 7,25 | 7,27 | 00:00:00 | | 2007-09-27 | 7,26 | 4.561.200 | 7,34 | 7,24 | 7,32 | 00:00:00 | | 2007-09-28 | 7,24 | 3.859.900 | 7,26 | 7,18 | 7,26 | 00:00:00 | | 2007-10-01 | 7,22 | 4.168.000 | 7,28 | 7,20 | 7,24 | 00:00:00 | | 2007-10-02 | 7,21 | 5.466.200 | 7,26 | 7,21 | 7,23 | 00:00:00 | | 2007-10-03 | 7,26 | 6.204.600 | 7,26 | 7,15 | 7,21 | 00:00:00 | | 2007-10-04 | 7,35 | 5.183.700 | 7,36 | 7,20 | 7,25 | 00:00:00 | | 2007-10-05 | 7,36 | 2.540.600 | 7,39 | 7,32 | 7,36 | 00:00:00 | | 2007-10-08 | 7,37 | 3.537.100 | 7,39 | 7,30 | 7,36 | 00:00:00 | | 2007-10-09 | 7,37 | 4.976.000 | 7,43 | 7,32 | 7,34 | 00:00:00 | | 2007-10-10 | 7,41 | 3.154.800 | 7,43 | 7,34 | 7,39 | 00:00:00 | | 2007-10-11 | 7,41 | 2.288.700 | 7,44 | 7,40 | 7,43 | 00:00:00 | | 2007-10-12 | 7,38 | 6.074.300 | 7,39 | 7,33 | 7,36 | 00:00:00 | | 2007-10-15 | 7,26 | 4.688.400 | 7,38 | 7,24 | 7,36 | 00:00:00 | | 2007-10-16 | 7,07 | 14.787.000 | 7,22 | 6,71 | 7,20 | 00:00:00 | | 2007-10-17 | 7,05 | 8.072.400 | 7,13 | 6,98 | 7,07 | 00:00:00 | | 2007-10-18 | 6,99 | 5.546.500 | 7,07 | 6,97 | 7,05 | 00:00:00 | | 2007-10-19 | 7,07 | 7.670.700 | 7,07 | 6,95 | 6,95 | 00:00:00 | | 2007-10-22 | 6,95 | 4.140.200 | 7,01 | 6,92 | 7,00 | 00:00:00 | | 2007-10-23 | 7,06 | 7.842.700 | 7,15 | 6,95 | 7,00 | 00:00:00 | | 2007-10-24 | 7,05 | 4.422.100 | 7,09 | 7,03 | 7,07 | 00:00:00 | | 2007-10-25 | 7,10 | 3.928.100 | 7,15 | 7,03 | 7,05 | 00:00:00 | | 2007-10-26 | 7,11 | 3.086.600 | 7,14 | 7,07 | 7,11 | 00:00:00 | | 2007-10-29 | 7,12 | 5.136.900 | 7,16 | 7,05 | 7,15 | 00:00:00 | | 2007-10-30 | 7,10 | 3.911.300 | 7,12 | 7,05 | 7,09 | 00:00:00 | | 2007-10-31 | 7,15 | 4.485.800 | 7,18 | 7,08 | 7,09 | 00:00:00 | | 2007-11-01 | 7,05 | 6.615.100 | 7,14 | 7,00 | 7,13 | 00:00:00 | | 2007-11-02 | 7,05 | 3.872.400 | 7,07 | 6,94 | 6,98 | 00:00:00 | | 2007-11-05 | 7,02 | 2.818.400 | 7,04 | 6,97 | 6,99 | 00:00:00 | | 2007-11-06 | 7,02 | 3.611.500 | 7,02 | 6,95 | 6,99 | 00:00:00 | | 2007-11-07 | 7,12 | 7.869.300 | 7,18 | 7,00 | 7,08 | 00:00:00 | | 2007-11-08 | 7,02 | 5.850.900 | 7,14 | 6,99 | 7,09 | 00:00:00 | | 2007-11-09 | 6,88 | 6.632.300 | 7,03 | 6,83 | 6,97 | 00:00:00 | | 2007-11-12 | 6,81 | 5.802.600 | 6,93 | 6,75 | 6,84 | 00:00:00 | | 2007-11-13 | 6,88 | 4.822.400 | 6,88 | 6,76 | 6,76 | 00:00:00 | | 2007-11-14 | 6,86 | 6.156.000 | 6,94 | 6,84 | 6,93 | 00:00:00 | | 2007-11-15 | 6,86 | 4.110.100 | 6,88 | 6,79 | 6,84 | 00:00:00 | | 2007-11-16 | 6,84 | 4.863.500 | 6,91 | 6,80 | 6,86 | 00:00:00 | | 2007-11-19 | 6,62 | 6.351.600 | 6,87 | 6,58 | 6,80 | 00:00:00 | | 2007-11-20 | 6,64 | 7.015.200 | 6,70 | 6,60 | 6,64 | 00:00:00 | | 2007-11-21 | 6,49 | 6.848.000 | 6,63 | 6,43 | 6,57 | 00:00:00 | | 2007-11-22 | 6,49 | 6.806.000 | 6,55 | 6,47 | 6,50 | 00:00:00 | | 2007-11-23 | 6,53 | 4.088.700 | 6,57 | 6,48 | 6,49 | 00:00:00 | | 2007-11-26 | 6,46 | 5.804.700 | 6,57 | 6,45 | 6,54 | 00:00:00 | | 2007-11-27 | 6,44 | 6.363.300 | 6,48 | 6,35 | 6,41 | 00:00:00 | | 2007-11-28 | 6,53 | 7.271.900 | 6,55 | 6,39 | 6,45 | 00:00:00 | | 2007-11-29 | 6,56 | 4.701.500 | 6,59 | 6,53 | 6,55 | 00:00:00 | | 2007-11-30 | 6,68 | 6.426.000 | 6,68 | 6,54 | 6,56 | 00:00:00 | | 2007-12-03 | 6,64 | 3.266.800 | 6,72 | 6,61 | 6,66 | 00:00:00 | | 2007-12-04 | 6,47 | 4.771.900 | 6,65 | 6,45 | 6,62 | 00:00:00 | | 2007-12-05 | 6,59 | 4.767.700 | 6,59 | 6,47 | 6,48 | 00:00:00 | | 2007-12-06 | 6,55 | 4.085.100 | 6,59 | 6,51 | 6,58 | 00:00:00 | | 2007-12-07 | 6,68 | 4.898.200 | 6,74 | 6,56 | 6,56 | 00:00:00 | | 2007-12-10 | 6,76 | 4.117.800 | 6,79 | 6,64 | 6,66 | 00:00:00 | | 2007-12-11 | 6,78 | 4.384.300 | 6,82 | 6,70 | 6,76 | 00:00:00 | | 2007-12-12 | 6,83 | 7.185.900 | 6,93 | 6,69 | 6,69 | 00:00:00 | | 2007-12-13 | 6,80 | 10.780.200 | 7,00 | 6,78 | 6,92 | 00:00:00 | | 2007-12-14 | 6,84 | 7.176.700 | 6,90 | 6,78 | 6,83 | 00:00:00 | | 2007-12-17 | 6,76 | 4.747.000 | 6,83 | 6,71 | 6,82 | 00:00:00 | | 2007-12-18 | 6,79 | 7.039.800 | 6,88 | 6,71 | 6,71 | 00:00:00 | | 2007-12-19 | 6,86 | 5.929.300 | 6,91 | 6,76 | 6,79 | 00:00:00 | | 2007-12-20 | 6,80 | 4.563.900 | 6,93 | 6,78 | 6,87 | 00:00:00 | | 2007-12-21 | 6,86 | 7.614.300 | 6,89 | 6,80 | 6,80 | 00:00:00 | | 2007-12-24 | 6,86 | 0 | 6,86 | 6,86 | 6,86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
