Última Hora: "Governo cria programa Chave na Mão para facilitar mobilidade para o interior do país - DNoticias" Fri, 20 Apr 2018 13:40:47 GMT    "Combustíveis sobem pela quinta semana consecutiva - Jornal de Negócios - Portugal" Fri, 20 Apr 2018 10:33:00 GMT    "Já há quem pague 12 meses de renda à cabeça para conseguir arrendar uma casa - Observador" Fri, 20 Apr 2018 07:09:00 GMT    "As primeiras 131 casas de renda acessível prontas em três anos - Diário de Notícias - Lisboa" Thu, 19 Apr 2018 21:48:56 GMT    "Parlamento recomenda ao Governo que aborte negócio entre Santa Casa e Montepio - Jornal de Negócios - Portugal" Fri, 20 Apr 2018 11:22:16 GMT    "Joias para Cartier, Tiffany e Dior vão ser fabricadas na Covilhã - Diário de Notícias - Lisboa" Thu, 19 Apr 2018 23:29:58 GMT    "Metro do Porto admite encerrar linhas se greve na EMEF continuar - Diário de Notícias - Lisboa" Fri, 20 Apr 2018 10:10:00 GMT    "Vai à Arrábida? Tem de deixar o carro na Figueirinha e já sabemos quanto vai pagar - NiT New in Town" Thu, 19 Apr 2018 17:27:53 GMT   "" Fri, 20 Apr 2018 14:23:01 GMT    "Deutsche Bank transfere 28 mil milhões de euros por engano - Jornal de Negócios - Portugal" Fri, 20 Apr 2018 13:17:00 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-Dividendo2018-04-20Fecha 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 2018-04-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-064,8211.254.5004,854,694,8000:00:00
2008-08-074,736.136.0004,834,704,7400:00:00
2008-08-084,796.248.4004,824,684,7400:00:00
2008-08-114,896.587.0004,914,774,7700:00:00
2008-08-125,006.836.9005,004,864,8600:00:00
2008-08-134,938.431.1005,034,935,0000:00:00
2008-08-144,965.500.8005,014,904,9400:00:00
2008-08-184,995.932.8005,094,884,9200:00:00
2008-08-194,814.351.7004,974,804,9500:00:00
2008-08-204,716.727.5004,854,664,8400:00:00
2008-08-214,706.011.5004,724,614,6800:00:00
2008-08-224,734.949.2004,754,664,7200:00:00
2008-08-254,742.452.9004,784,704,7400:00:00
2008-08-264,794.574.2004,804,674,7000:00:00
2008-08-274,786.717.2004,864,774,8300:00:00
2008-08-284,886.989.0004,894,784,8100:00:00
2008-08-294,975.695.7004,974,864,8900:00:00
2008-09-014,953.072.4004,984,904,9500:00:00
2008-09-025,119.643.5005,154,954,9900:00:00
2008-09-035,125.055.8005,145,055,0900:00:00
2008-09-044,857.061.0005,144,835,1200:00:00
2008-09-054,6810.763.9004,854,674,8200:00:00
2008-09-084,805.021.5004,844,774,8000:00:00
2008-09-094,827.537.5004,974,764,7600:00:00
2008-09-104,729.496.8004,864,724,8400:00:00
2008-09-114,669.768.0004,744,584,7000:00:00
2008-09-124,706.601.6004,714,614,6900:00:00
2008-09-154,615.464.4004,654,554,5800:00:00
2008-09-164,6416.351.1004,714,504,5500:00:00
2008-09-174,486.932.2004,704,484,6800:00:00
2008-09-184,509.206.4004,604,374,3900:00:00
2008-09-194,7514.584.3004,794,554,7000:00:00
2008-09-224,778.365.1004,824,704,7100:00:00
2008-09-234,6211.468.2004,784,594,7200:00:00
2008-09-244,5113.173.3004,704,514,6900:00:00
2008-09-254,5916.617.0004,594,394,4800:00:00
2008-09-264,499.153.4004,574,484,5400:00:00
2008-09-294,369.840.9004,474,334,4500:00:00
2008-09-304,4716.929.1004,594,244,5600:00:00
2008-10-014,449.074.4004,564,364,5600:00:00
2008-10-024,4013.139.9004,604,384,4300:00:00
2008-10-034,4715.003.6004,474,334,4200:00:00
2008-10-064,1613.031.8004,324,164,2700:00:00
2008-10-074,0412.746.5004,244,024,2000:00:00
2008-10-083,9320.200.4004,253,754,1200:00:00
2008-10-093,886.312.1004,103,864,0500:00:00
2008-10-103,8012.206.0004,143,613,6100:00:00
2008-10-134,117.982.0004,153,814,1500:00:00
2008-10-144,2010.458.0004,414,084,2800:00:00
2008-10-153,994.830.7004,273,964,1400:00:00
2008-10-163,825.980.0004,103,763,8800:00:00
2008-10-173,964.597.6004,053,823,9600:00:00
2008-10-204,185.477.0004,203,984,0800:00:00
2008-10-214,275.037.9004,424,214,2400:00:00
2008-10-224,265.370.6004,344,064,2000:00:00
2008-10-234,116.309.2004,224,034,2200:00:00
2008-10-243,899.032.7004,073,824,0000:00:00
2008-10-274,005.205.7004,093,723,8100:00:00
2008-10-283,844.372.4004,153,844,0700:00:00
2008-10-294,026.075.6004,143,964,1000:00:00
2008-10-304,256.255.6004,394,034,1200:00:00
2008-10-314,245.686.8004,254,074,1800:00:00
2008-11-034,734.316.1004,734,224,3500:00:00
2008-11-044,845.891.6004,894,644,6700:00:00
2008-11-054,665.356.4004,904,594,9000:00:00
2008-11-064,257.535.1004,504,254,4500:00:00
2008-11-074,303.409.3004,374,254,2500:00:00
2008-11-104,423.760.5004,464,364,4200:00:00
2008-11-114,203.377.9004,454,204,4500:00:00
2008-11-123,996.637.9004,283,954,2300:00:00
2008-11-134,064.281.4004,133,933,9300:00:00
2008-11-144,103.695.4004,254,054,2500:00:00
2008-11-173,884.067.4004,153,874,1500:00:00
2008-11-183,976.047.0004,043,703,9000:00:00
2008-11-193,984.615.6004,103,984,0300:00:00
2008-11-204,105.626.5004,103,853,9200:00:00
2008-11-213,944.236.6004,103,924,1000:00:00
2008-11-244,083.557.0004,103,953,9900:00:00
2008-11-254,145.644.1004,144,004,0400:00:00
2008-11-264,173.852.9004,214,094,0900:00:00
2008-11-274,152.664.9004,254,124,1900:00:00
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