|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 6,03 | 11.262.400 | 6,16 | 5,91 | 6,06 | 00:00:00 | | 2008-04-15 | 5,80 | 20.742.600 | 6,23 | 5,68 | 6,23 | 00:00:00 | | 2008-04-16 | 5,88 | 9.926.700 | 5,91 | 5,79 | 5,84 | 00:00:00 | | 2008-04-17 | 5,80 | 7.376.600 | 5,89 | 5,75 | 5,89 | 00:00:00 | | 2008-04-18 | 5,85 | 9.005.500 | 5,86 | 5,78 | 5,84 | 00:00:00 | | 2008-04-21 | 5,81 | 7.484.500 | 5,86 | 5,76 | 5,86 | 00:00:00 | | 2008-04-22 | 5,76 | 6.122.600 | 5,84 | 5,74 | 5,77 | 00:00:00 | | 2008-04-23 | 5,74 | 7.180.900 | 5,79 | 5,64 | 5,76 | 00:00:00 | | 2008-04-24 | 5,69 | 8.461.800 | 5,73 | 5,59 | 5,66 | 00:00:00 | | 2008-04-25 | 5,66 | 11.643.500 | 5,74 | 5,60 | 5,74 | 00:00:00 | | 2008-04-28 | 5,64 | 7.775.600 | 5,69 | 5,61 | 5,68 | 00:00:00 | | 2008-04-29 | 5,68 | 5.696.800 | 5,70 | 5,62 | 5,64 | 00:00:00 | | 2008-04-30 | 5,86 | 19.340.400 | 5,92 | 5,66 | 5,66 | 00:00:00 | | 2008-05-02 | 5,95 | 12.949.100 | 5,96 | 5,87 | 5,95 | 00:00:00 | | 2008-05-05 | 5,95 | 4.671.400 | 5,97 | 5,91 | 5,94 | 00:00:00 | | 2008-05-06 | 6,01 | 10.679.100 | 6,02 | 5,94 | 5,95 | 00:00:00 | | 2008-05-07 | 6,20 | 23.081.100 | 6,22 | 6,01 | 6,02 | 00:00:00 | | 2008-05-08 | 6,12 | 21.869.100 | 6,20 | 6,08 | 6,12 | 00:00:00 | | 2008-05-09 | 6,03 | 10.706.200 | 6,16 | 6,03 | 6,09 | 00:00:00 | | 2008-05-12 | 6,18 | 20.348.900 | 6,32 | 6,05 | 6,05 | 00:00:00 | | 2008-05-13 | 6,25 | 8.387.800 | 6,30 | 6,12 | 6,21 | 00:00:00 | | 2008-05-14 | 6,17 | 27.973.200 | 6,20 | 5,95 | 6,15 | 00:00:00 | | 2008-05-15 | 6,02 | 18.180.800 | 6,16 | 6,01 | 6,16 | 00:00:00 | | 2008-05-16 | 5,95 | 19.093.300 | 6,03 | 5,89 | 6,01 | 00:00:00 | | 2008-05-19 | 5,51 | 12.089.800 | 5,59 | 5,47 | 5,55 | 00:00:00 | | 2008-05-20 | 5,23 | 18.386.000 | 5,47 | 5,22 | 5,43 | 00:00:00 | | 2008-05-21 | 5,23 | 13.529.500 | 5,37 | 5,20 | 5,22 | 00:00:00 | | 2008-05-22 | 5,24 | 7.647.900 | 5,28 | 5,18 | 5,19 | 00:00:00 | | 2008-05-23 | 5,22 | 15.617.400 | 5,32 | 5,18 | 5,22 | 00:00:00 | | 2008-05-26 | 5,18 | 3.505.700 | 5,24 | 5,14 | 5,20 | 00:00:00 | | 2008-05-27 | 5,17 | 9.889.300 | 5,22 | 5,10 | 5,18 | 00:00:00 | | 2008-05-28 | 5,22 | 10.773.500 | 5,26 | 5,17 | 5,18 | 00:00:00 | | 2008-05-29 | 5,24 | 10.727.300 | 5,26 | 5,16 | 5,24 | 00:00:00 | | 2008-05-30 | 5,24 | 9.303.700 | 5,32 | 5,22 | 5,26 | 00:00:00 | | 2008-06-02 | 5,15 | 5.757.100 | 5,24 | 5,11 | 5,22 | 00:00:00 | | 2008-06-03 | 5,16 | 6.895.000 | 5,19 | 5,13 | 5,14 | 00:00:00 | | 2008-06-04 | 5,16 | 9.734.700 | 5,16 | 5,09 | 5,13 | 00:00:00 | | 2008-06-05 | 5,11 | 11.337.000 | 5,16 | 5,10 | 5,14 | 00:00:00 | | 2008-06-06 | 5,05 | 13.711.000 | 5,22 | 5,01 | 5,14 | 00:00:00 | | 2008-06-10 | 4,78 | 9.492.500 | 4,84 | 4,73 | 4,84 | 00:00:00 | | 2008-06-11 | 4,64 | 10.697.000 | 4,80 | 4,58 | 4,78 | 00:00:00 | | 2008-06-12 | 4,59 | 12.140.600 | 4,64 | 4,52 | 4,61 | 00:00:00 | | 2008-06-13 | 4,64 | 10.691.900 | 4,64 | 4,48 | 4,56 | 00:00:00 | | 2008-06-16 | 4,64 | 7.268.100 | 4,66 | 4,55 | 4,62 | 00:00:00 | | 2008-06-17 | 4,65 | 7.490.600 | 4,69 | 4,62 | 4,66 | 00:00:00 | | 2008-06-18 | 4,50 | 9.662.700 | 4,63 | 4,49 | 4,62 | 00:00:00 | | 2008-06-19 | 4,38 | 9.838.400 | 4,48 | 4,38 | 4,47 | 00:00:00 | | 2008-06-20 | 4,29 | 11.977.100 | 4,43 | 4,25 | 4,38 | 00:00:00 | | 2008-06-23 | 4,35 | 7.709.100 | 4,38 | 4,28 | 4,31 | 00:00:00 | | 2008-06-24 | 4,31 | 8.663.700 | 4,35 | 4,24 | 4,33 | 00:00:00 | | 2008-06-25 | 4,39 | 8.220.300 | 4,40 | 4,30 | 4,32 | 00:00:00 | | 2008-06-26 | 4,26 | 6.149.100 | 4,37 | 4,24 | 4,36 | 00:00:00 | | 2008-06-27 | 4,23 | 9.359.900 | 4,28 | 4,16 | 4,24 | 00:00:00 | | 2008-06-30 | 4,19 | 10.712.200 | 4,25 | 4,13 | 4,23 | 00:00:00 | | 2008-07-01 | 3,98 | 21.753.300 | 4,18 | 3,87 | 3,89 | 00:00:00 | | 2008-07-02 | 4,02 | 12.288.100 | 4,11 | 3,92 | 4,00 | 00:00:00 | | 2008-07-03 | 4,18 | 13.782.400 | 4,20 | 3,92 | 3,95 | 00:00:00 | | 2008-07-04 | 4,12 | 6.594.000 | 4,20 | 4,10 | 4,18 | 00:00:00 | | 2008-07-07 | 4,09 | 5.691.900 | 4,18 | 4,05 | 4,16 | 00:00:00 | | 2008-07-08 | 4,03 | 7.253.300 | 4,06 | 3,99 | 4,01 | 00:00:00 | | 2008-07-09 | 4,16 | 9.164.900 | 4,16 | 4,05 | 4,09 | 00:00:00 | | 2008-07-10 | 4,09 | 7.148.700 | 4,14 | 4,08 | 4,10 | 00:00:00 | | 2008-07-11 | 3,96 | 7.377.900 | 4,09 | 3,95 | 4,07 | 00:00:00 | | 2008-07-14 | 4,05 | 6.916.100 | 4,11 | 4,00 | 4,00 | 00:00:00 | | 2008-07-15 | 4,07 | 10.954.700 | 4,08 | 3,93 | 4,01 | 00:00:00 | | 2008-07-16 | 4,31 | 15.966.500 | 4,37 | 4,05 | 4,35 | 00:00:00 | | 2008-07-17 | 4,42 | 12.551.000 | 4,48 | 4,38 | 4,40 | 00:00:00 | | 2008-07-18 | 4,58 | 13.137.200 | 4,60 | 4,34 | 4,41 | 00:00:00 | | 2008-07-21 | 4,55 | 8.364.100 | 4,59 | 4,43 | 4,58 | 00:00:00 | | 2008-07-22 | 4,47 | 10.716.100 | 4,52 | 4,31 | 4,49 | 00:00:00 | | 2008-07-23 | 4,53 | 5.753.100 | 4,55 | 4,47 | 4,50 | 00:00:00 | | 2008-07-24 | 4,51 | 5.738.200 | 4,55 | 4,47 | 4,54 | 00:00:00 | | 2008-07-25 | 4,51 | 10.674.400 | 4,56 | 4,41 | 4,47 | 00:00:00 | | 2008-07-28 | 4,61 | 8.807.000 | 4,64 | 4,43 | 4,49 | 00:00:00 | | 2008-07-29 | 4,57 | 5.724.200 | 4,61 | 4,47 | 4,57 | 00:00:00 | | 2008-07-30 | 4,78 | 9.520.300 | 4,80 | 4,60 | 4,64 | 00:00:00 | | 2008-07-31 | 4,57 | 11.014.900 | 4,78 | 4,51 | 4,77 | 00:00:00 | | 2008-08-01 | 4,55 | 8.903.700 | 4,66 | 4,47 | 4,57 | 00:00:00 | | 2008-08-04 | 4,55 | 7.371.700 | 4,59 | 4,48 | 4,55 | 00:00:00 | | 2008-08-05 | 4,83 | 10.292.500 | 4,83 | 4,55 | 4,55 | 00:00:00 | | 2008-08-06 | 4,82 | 11.254.500 | 4,85 | 4,69 | 4,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
