|
 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 | | 2007-12-24 | 6,86 | 0 | 6,86 | 6,86 | 6,86 | 00:00:00 | | 2007-12-25 | 6,86 | 0 | 6,86 | 6,86 | 6,86 | 00:00:00 | | 2007-12-26 | 6,86 | 0 | 6,86 | 6,86 | 6,86 | 00:00:00 | | 2007-12-27 | 6,93 | 2.933.700 | 6,94 | 6,81 | 6,82 | 00:00:00 | | 2007-12-28 | 6,91 | 3.208.800 | 6,95 | 6,84 | 6,89 | 00:00:00 | | 2007-12-31 | 6,91 | 0 | 6,91 | 6,91 | 6,91 | 00:00:00 | | 2008-01-01 | 6,91 | 0 | 6,91 | 6,91 | 6,91 | 00:00:00 | | 2008-01-02 | 6,78 | 4.667.400 | 6,90 | 6,77 | 6,86 | 00:00:00 | | 2008-01-03 | 6,72 | 6.136.800 | 6,82 | 6,67 | 6,75 | 00:00:00 | | 2008-01-04 | 6,62 | 8.647.200 | 6,80 | 6,59 | 6,70 | 00:00:00 | | 2008-01-07 | 6,64 | 9.891.000 | 6,78 | 6,50 | 6,58 | 00:00:00 | | 2008-01-08 | 6,69 | 7.590.500 | 6,74 | 6,64 | 6,66 | 00:00:00 | | 2008-01-09 | 6,57 | 10.333.000 | 6,73 | 6,41 | 6,66 | 00:00:00 | | 2008-01-10 | 6,59 | 6.457.400 | 6,67 | 6,55 | 6,61 | 00:00:00 | | 2008-01-11 | 6,55 | 6.628.400 | 6,61 | 6,52 | 6,59 | 00:00:00 | | 2008-01-14 | 6,59 | 9.166.700 | 6,65 | 6,49 | 6,51 | 00:00:00 | | 2008-01-15 | 6,47 | 5.911.500 | 6,62 | 6,43 | 6,56 | 00:00:00 | | 2008-01-16 | 6,35 | 11.669.000 | 6,47 | 6,32 | 6,38 | 00:00:00 | | 2008-01-17 | 6,32 | 7.283.500 | 6,47 | 6,28 | 6,37 | 00:00:00 | | 2008-01-18 | 6,13 | 14.792.000 | 6,31 | 6,07 | 6,29 | 00:00:00 | | 2008-01-21 | 5,77 | 13.630.100 | 6,08 | 5,63 | 5,82 | 00:00:00 | | 2008-01-22 | 5,83 | 17.286.100 | 5,90 | 5,36 | 5,54 | 00:00:00 | | 2008-01-23 | 5,66 | 12.414.700 | 5,92 | 5,55 | 5,87 | 00:00:00 | | 2008-01-24 | 5,90 | 12.570.000 | 5,90 | 5,70 | 5,78 | 00:00:00 | | 2008-01-25 | 6,01 | 13.556.200 | 6,18 | 6,01 | 6,06 | 00:00:00 | | 2008-01-28 | 5,93 | 6.743.700 | 5,97 | 5,85 | 5,89 | 00:00:00 | | 2008-01-29 | 6,01 | 6.451.900 | 6,05 | 5,95 | 5,95 | 00:00:00 | | 2008-01-30 | 5,86 | 7.127.600 | 6,01 | 5,86 | 5,98 | 00:00:00 | | 2008-01-31 | 5,89 | 9.266.900 | 5,89 | 5,69 | 5,82 | 00:00:00 | | 2008-02-01 | 6,00 | 6.308.100 | 6,04 | 5,86 | 5,90 | 00:00:00 | | 2008-02-04 | 6,07 | 4.788.800 | 6,07 | 6,00 | 6,03 | 00:00:00 | | 2008-02-05 | 5,80 | 7.692.900 | 6,09 | 5,79 | 6,06 | 00:00:00 | | 2008-02-06 | 5,95 | 8.153.500 | 5,97 | 5,76 | 5,76 | 00:00:00 | | 2008-02-07 | 5,82 | 5.596.400 | 5,97 | 5,74 | 5,91 | 00:00:00 | | 2008-02-08 | 5,70 | 6.948.500 | 5,94 | 5,67 | 5,88 | 00:00:00 | | 2008-02-11 | 5,49 | 11.221.200 | 5,68 | 5,43 | 5,66 | 00:00:00 | | 2008-02-12 | 5,55 | 18.411.400 | 5,61 | 5,44 | 5,57 | 00:00:00 | | 2008-02-13 | 5,77 | 12.848.400 | 5,82 | 5,52 | 5,54 | 00:00:00 | | 2008-02-14 | 5,87 | 11.972.600 | 5,95 | 5,84 | 5,88 | 00:00:00 | | 2008-02-15 | 5,80 | 6.730.100 | 5,91 | 5,74 | 5,88 | 00:00:00 | | 2008-02-18 | 5,91 | 5.206.500 | 5,93 | 5,80 | 5,84 | 00:00:00 | | 2008-02-19 | 6,03 | 13.470.200 | 6,14 | 5,82 | 5,89 | 00:00:00 | | 2008-02-20 | 5,96 | 8.224.100 | 5,99 | 5,87 | 5,95 | 00:00:00 | | 2008-02-21 | 6,03 | 6.574.300 | 6,07 | 5,99 | 5,99 | 00:00:00 | | 2008-02-22 | 5,97 | 7.710.600 | 6,14 | 5,93 | 5,98 | 00:00:00 | | 2008-02-25 | 6,11 | 5.915.200 | 6,14 | 6,00 | 6,04 | 00:00:00 | | 2008-02-26 | 6,18 | 10.607.000 | 6,20 | 6,09 | 6,13 | 00:00:00 | | 2008-02-27 | 6,18 | 5.603.700 | 6,20 | 6,09 | 6,20 | 00:00:00 | | 2008-02-28 | 6,11 | 5.295.500 | 6,22 | 6,11 | 6,13 | 00:00:00 | | 2008-02-29 | 5,97 | 7.572.100 | 6,14 | 5,93 | 6,07 | 00:00:00 | | 2008-03-03 | 5,82 | 7.495.100 | 5,88 | 5,76 | 5,87 | 00:00:00 | | 2008-03-04 | 5,71 | 7.203.500 | 5,84 | 5,66 | 5,82 | 00:00:00 | | 2008-03-05 | 5,82 | 5.390.000 | 5,85 | 5,72 | 5,74 | 00:00:00 | | 2008-03-06 | 5,70 | 4.918.000 | 5,82 | 5,67 | 5,80 | 00:00:00 | | 2008-03-07 | 5,60 | 6.815.600 | 5,74 | 5,59 | 5,65 | 00:00:00 | | 2008-03-10 | 5,53 | 6.958.000 | 5,62 | 5,51 | 5,57 | 00:00:00 | | 2008-03-11 | 5,49 | 7.790.100 | 5,55 | 5,43 | 5,55 | 00:00:00 | | 2008-03-12 | 5,41 | 13.573.500 | 5,57 | 5,29 | 5,55 | 00:00:00 | | 2008-03-13 | 5,33 | 14.604.500 | 5,41 | 5,15 | 5,30 | 00:00:00 | | 2008-03-14 | 5,50 | 9.711.400 | 5,53 | 5,31 | 5,32 | 00:00:00 | | 2008-03-17 | 5,35 | 8.004.900 | 5,45 | 5,32 | 5,33 | 00:00:00 | | 2008-03-18 | 5,46 | 4.256.400 | 5,51 | 5,39 | 5,39 | 00:00:00 | | 2008-03-19 | 5,40 | 8.338.700 | 5,55 | 5,31 | 5,53 | 00:00:00 | | 2008-03-20 | 5,46 | 7.819.500 | 5,50 | 5,32 | 5,32 | 00:00:00 | | 2008-03-21 | 5,46 | 0 | 5,46 | 5,46 | 5,46 | 00:00:00 | | 2008-03-24 | 5,46 | 0 | 5,46 | 5,46 | 5,46 | 00:00:00 | | 2008-03-25 | 5,64 | 6.565.300 | 5,64 | 5,52 | 5,64 | 00:00:00 | | 2008-03-26 | 5,66 | 5.256.000 | 5,66 | 5,59 | 5,59 | 00:00:00 | | 2008-03-27 | 5,78 | 6.371.600 | 5,79 | 5,64 | 5,64 | 00:00:00 | | 2008-03-28 | 5,86 | 8.532.200 | 5,87 | 5,74 | 5,77 | 00:00:00 | | 2008-03-31 | 5,86 | 8.017.400 | 5,88 | 5,72 | 5,80 | 00:00:00 | | 2008-04-01 | 5,95 | 8.872.400 | 5,97 | 5,74 | 5,75 | 00:00:00 | | 2008-04-02 | 5,99 | 7.003.900 | 6,02 | 5,91 | 5,99 | 00:00:00 | | 2008-04-03 | 5,96 | 6.073.500 | 6,03 | 5,92 | 5,99 | 00:00:00 | | 2008-04-04 | 5,91 | 5.892.300 | 5,99 | 5,89 | 5,96 | 00:00:00 | | 2008-04-07 | 6,03 | 4.424.300 | 6,05 | 5,92 | 5,95 | 00:00:00 | | 2008-04-08 | 5,97 | 3.995.700 | 6,03 | 5,93 | 5,97 | 00:00:00 | | 2008-04-09 | 6,05 | 6.831.900 | 6,14 | 5,94 | 5,95 | 00:00:00 | | 2008-04-10 | 6,02 | 6.614.100 | 6,08 | 5,97 | 6,03 | 00:00:00 | | 2008-04-11 | 6,08 | 8.615.500 | 6,14 | 6,01 | 6,06 | 00:00:00 | | 2008-04-14 | 6,03 | 11.262.400 | 6,16 | 5,91 | 6,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
