Última Hora: "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 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-Dividendo2017-11-22Fecha 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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-146,0311.262.4006,165,916,0600:00:00
2008-04-155,8020.742.6006,235,686,2300:00:00
2008-04-165,889.926.7005,915,795,8400:00:00
2008-04-175,807.376.6005,895,755,8900:00:00
2008-04-185,859.005.5005,865,785,8400:00:00
2008-04-215,817.484.5005,865,765,8600:00:00
2008-04-225,766.122.6005,845,745,7700:00:00
2008-04-235,747.180.9005,795,645,7600:00:00
2008-04-245,698.461.8005,735,595,6600:00:00
2008-04-255,6611.643.5005,745,605,7400:00:00
2008-04-285,647.775.6005,695,615,6800:00:00
2008-04-295,685.696.8005,705,625,6400:00:00
2008-04-305,8619.340.4005,925,665,6600:00:00
2008-05-025,9512.949.1005,965,875,9500:00:00
2008-05-055,954.671.4005,975,915,9400:00:00
2008-05-066,0110.679.1006,025,945,9500:00:00
2008-05-076,2023.081.1006,226,016,0200:00:00
2008-05-086,1221.869.1006,206,086,1200:00:00
2008-05-096,0310.706.2006,166,036,0900:00:00
2008-05-126,1820.348.9006,326,056,0500:00:00
2008-05-136,258.387.8006,306,126,2100:00:00
2008-05-146,1727.973.2006,205,956,1500:00:00
2008-05-156,0218.180.8006,166,016,1600:00:00
2008-05-165,9519.093.3006,035,896,0100:00:00
2008-05-195,5112.089.8005,595,475,5500:00:00
2008-05-205,2318.386.0005,475,225,4300:00:00
2008-05-215,2313.529.5005,375,205,2200:00:00
2008-05-225,247.647.9005,285,185,1900:00:00
2008-05-235,2215.617.4005,325,185,2200:00:00
2008-05-265,183.505.7005,245,145,2000:00:00
2008-05-275,179.889.3005,225,105,1800:00:00
2008-05-285,2210.773.5005,265,175,1800:00:00
2008-05-295,2410.727.3005,265,165,2400:00:00
2008-05-305,249.303.7005,325,225,2600:00:00
2008-06-025,155.757.1005,245,115,2200:00:00
2008-06-035,166.895.0005,195,135,1400:00:00
2008-06-045,169.734.7005,165,095,1300:00:00
2008-06-055,1111.337.0005,165,105,1400:00:00
2008-06-065,0513.711.0005,225,015,1400:00:00
2008-06-104,789.492.5004,844,734,8400:00:00
2008-06-114,6410.697.0004,804,584,7800:00:00
2008-06-124,5912.140.6004,644,524,6100:00:00
2008-06-134,6410.691.9004,644,484,5600:00:00
2008-06-164,647.268.1004,664,554,6200:00:00
2008-06-174,657.490.6004,694,624,6600:00:00
2008-06-184,509.662.7004,634,494,6200:00:00
2008-06-194,389.838.4004,484,384,4700:00:00
2008-06-204,2911.977.1004,434,254,3800:00:00
2008-06-234,357.709.1004,384,284,3100:00:00
2008-06-244,318.663.7004,354,244,3300:00:00
2008-06-254,398.220.3004,404,304,3200:00:00
2008-06-264,266.149.1004,374,244,3600:00:00
2008-06-274,239.359.9004,284,164,2400:00:00
2008-06-304,1910.712.2004,254,134,2300:00:00
2008-07-013,9821.753.3004,183,873,8900:00:00
2008-07-024,0212.288.1004,113,924,0000:00:00
2008-07-034,1813.782.4004,203,923,9500:00:00
2008-07-044,126.594.0004,204,104,1800:00:00
2008-07-074,095.691.9004,184,054,1600:00:00
2008-07-084,037.253.3004,063,994,0100:00:00
2008-07-094,169.164.9004,164,054,0900:00:00
2008-07-104,097.148.7004,144,084,1000:00:00
2008-07-113,967.377.9004,093,954,0700:00:00
2008-07-144,056.916.1004,114,004,0000:00:00
2008-07-154,0710.954.7004,083,934,0100:00:00
2008-07-164,3115.966.5004,374,054,3500:00:00
2008-07-174,4212.551.0004,484,384,4000:00:00
2008-07-184,5813.137.2004,604,344,4100:00:00
2008-07-214,558.364.1004,594,434,5800:00:00
2008-07-224,4710.716.1004,524,314,4900:00:00
2008-07-234,535.753.1004,554,474,5000:00:00
2008-07-244,515.738.2004,554,474,5400:00:00
2008-07-254,5110.674.4004,564,414,4700:00:00
2008-07-284,618.807.0004,644,434,4900:00:00
2008-07-294,575.724.2004,614,474,5700:00:00
2008-07-304,789.520.3004,804,604,6400:00:00
2008-07-314,5711.014.9004,784,514,7700:00:00
2008-08-014,558.903.7004,664,474,5700:00:00
2008-08-044,557.371.7004,594,484,5500:00:00
2008-08-054,8310.292.5004,834,554,5500:00:00
2008-08-064,8211.254.5004,854,694,8000:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters