Última Hora: "Ryanair divulga vídeo que prova que tripulação encenou foto a dormir no chão - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 08:32:01 GMT    "64% da população mundial tem um património inferior a 10 mil dólares - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 13:15:00 GMT    "Metro de Lisboa volta à greve em dia de Web Summit - TSF Online" Thu, 18 Oct 2018 11:58:33 GMT   "" Thu, 18 Oct 2018 14:09:49 GMT    "Bancos espanhóis afundam até 10% em bolsa com nova obrigação fiscal - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 12:23:05 GMT    "Governo limita acesso às reformas antecipadas - RTP" Thu, 18 Oct 2018 08:09:00 GMT    "Faurecia põe centro operacional em Portugal com 400 pessoas - Dinheiro Vivo" Thu, 18 Oct 2018 07:11:00 GMT    "CTT investem 40 milhões na reorganização da rede postal e de distribuição - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 10:55:40 GMT    "Receitas turísticas sobem 12% até agosto para 11 mil milhões de euros - Observador" Thu, 18 Oct 2018 11:46:41 GMT    "A partir de 2020, os autocarros da Grande Lisboa vão ter marca única: Carris Metropolitana - PÚBLICO" Wed, 17 Oct 2018 16:24:42 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.06 (+0.98%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,633Hora de Cotización2018-10-11 - 00:00:00
Variación--0.06 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,698Mínimo2,622
Volumen1.963.266Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,694PER0,00%
Apertura2,660EPS0,00
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 2018-10-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-246,8606,866,866,8600:00:00
2007-12-256,8606,866,866,8600:00:00
2007-12-266,8606,866,866,8600:00:00
2007-12-276,932.933.7006,946,816,8200:00:00
2007-12-286,913.208.8006,956,846,8900:00:00
2007-12-316,9106,916,916,9100:00:00
2008-01-016,9106,916,916,9100:00:00
2008-01-026,784.667.4006,906,776,8600:00:00
2008-01-036,726.136.8006,826,676,7500:00:00
2008-01-046,628.647.2006,806,596,7000:00:00
2008-01-076,649.891.0006,786,506,5800:00:00
2008-01-086,697.590.5006,746,646,6600:00:00
2008-01-096,5710.333.0006,736,416,6600:00:00
2008-01-106,596.457.4006,676,556,6100:00:00
2008-01-116,556.628.4006,616,526,5900:00:00
2008-01-146,599.166.7006,656,496,5100:00:00
2008-01-156,475.911.5006,626,436,5600:00:00
2008-01-166,3511.669.0006,476,326,3800:00:00
2008-01-176,327.283.5006,476,286,3700:00:00
2008-01-186,1314.792.0006,316,076,2900:00:00
2008-01-215,7713.630.1006,085,635,8200:00:00
2008-01-225,8317.286.1005,905,365,5400:00:00
2008-01-235,6612.414.7005,925,555,8700:00:00
2008-01-245,9012.570.0005,905,705,7800:00:00
2008-01-256,0113.556.2006,186,016,0600:00:00
2008-01-285,936.743.7005,975,855,8900:00:00
2008-01-296,016.451.9006,055,955,9500:00:00
2008-01-305,867.127.6006,015,865,9800:00:00
2008-01-315,899.266.9005,895,695,8200:00:00
2008-02-016,006.308.1006,045,865,9000:00:00
2008-02-046,074.788.8006,076,006,0300:00:00
2008-02-055,807.692.9006,095,796,0600:00:00
2008-02-065,958.153.5005,975,765,7600:00:00
2008-02-075,825.596.4005,975,745,9100:00:00
2008-02-085,706.948.5005,945,675,8800:00:00
2008-02-115,4911.221.2005,685,435,6600:00:00
2008-02-125,5518.411.4005,615,445,5700:00:00
2008-02-135,7712.848.4005,825,525,5400:00:00
2008-02-145,8711.972.6005,955,845,8800:00:00
2008-02-155,806.730.1005,915,745,8800:00:00
2008-02-185,915.206.5005,935,805,8400:00:00
2008-02-196,0313.470.2006,145,825,8900:00:00
2008-02-205,968.224.1005,995,875,9500:00:00
2008-02-216,036.574.3006,075,995,9900:00:00
2008-02-225,977.710.6006,145,935,9800:00:00
2008-02-256,115.915.2006,146,006,0400:00:00
2008-02-266,1810.607.0006,206,096,1300:00:00
2008-02-276,185.603.7006,206,096,2000:00:00
2008-02-286,115.295.5006,226,116,1300:00:00
2008-02-295,977.572.1006,145,936,0700:00:00
2008-03-035,827.495.1005,885,765,8700:00:00
2008-03-045,717.203.5005,845,665,8200:00:00
2008-03-055,825.390.0005,855,725,7400:00:00
2008-03-065,704.918.0005,825,675,8000:00:00
2008-03-075,606.815.6005,745,595,6500:00:00
2008-03-105,536.958.0005,625,515,5700:00:00
2008-03-115,497.790.1005,555,435,5500:00:00
2008-03-125,4113.573.5005,575,295,5500:00:00
2008-03-135,3314.604.5005,415,155,3000:00:00
2008-03-145,509.711.4005,535,315,3200:00:00
2008-03-175,358.004.9005,455,325,3300:00:00
2008-03-185,464.256.4005,515,395,3900:00:00
2008-03-195,408.338.7005,555,315,5300:00:00
2008-03-205,467.819.5005,505,325,3200:00:00
2008-03-215,4605,465,465,4600:00:00
2008-03-245,4605,465,465,4600:00:00
2008-03-255,646.565.3005,645,525,6400:00:00
2008-03-265,665.256.0005,665,595,5900:00:00
2008-03-275,786.371.6005,795,645,6400:00:00
2008-03-285,868.532.2005,875,745,7700:00:00
2008-03-315,868.017.4005,885,725,8000:00:00
2008-04-015,958.872.4005,975,745,7500:00:00
2008-04-025,997.003.9006,025,915,9900:00:00
2008-04-035,966.073.5006,035,925,9900:00:00
2008-04-045,915.892.3005,995,895,9600:00:00
2008-04-076,034.424.3006,055,925,9500:00:00
2008-04-085,973.995.7006,035,935,9700:00:00
2008-04-096,056.831.9006,145,945,9500:00:00
2008-04-106,026.614.1006,085,976,0300:00:00
2008-04-116,088.615.5006,146,016,0600:00:00
2008-04-146,0311.262.4006,165,916,0600:00:00
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