|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 4,82 | 11.254.500 | 4,85 | 4,69 | 4,80 | 00:00:00 | | 2008-08-07 | 4,73 | 6.136.000 | 4,83 | 4,70 | 4,74 | 00:00:00 | | 2008-08-08 | 4,79 | 6.248.400 | 4,82 | 4,68 | 4,74 | 00:00:00 | | 2008-08-11 | 4,89 | 6.587.000 | 4,91 | 4,77 | 4,77 | 00:00:00 | | 2008-08-12 | 5,00 | 6.836.900 | 5,00 | 4,86 | 4,86 | 00:00:00 | | 2008-08-13 | 4,93 | 8.431.100 | 5,03 | 4,93 | 5,00 | 00:00:00 | | 2008-08-14 | 4,96 | 5.500.800 | 5,01 | 4,90 | 4,94 | 00:00:00 | | 2008-08-18 | 4,99 | 5.932.800 | 5,09 | 4,88 | 4,92 | 00:00:00 | | 2008-08-19 | 4,81 | 4.351.700 | 4,97 | 4,80 | 4,95 | 00:00:00 | | 2008-08-20 | 4,71 | 6.727.500 | 4,85 | 4,66 | 4,84 | 00:00:00 | | 2008-08-21 | 4,70 | 6.011.500 | 4,72 | 4,61 | 4,68 | 00:00:00 | | 2008-08-22 | 4,73 | 4.949.200 | 4,75 | 4,66 | 4,72 | 00:00:00 | | 2008-08-25 | 4,74 | 2.452.900 | 4,78 | 4,70 | 4,74 | 00:00:00 | | 2008-08-26 | 4,79 | 4.574.200 | 4,80 | 4,67 | 4,70 | 00:00:00 | | 2008-08-27 | 4,78 | 6.717.200 | 4,86 | 4,77 | 4,83 | 00:00:00 | | 2008-08-28 | 4,88 | 6.989.000 | 4,89 | 4,78 | 4,81 | 00:00:00 | | 2008-08-29 | 4,97 | 5.695.700 | 4,97 | 4,86 | 4,89 | 00:00:00 | | 2008-09-01 | 4,95 | 3.072.400 | 4,98 | 4,90 | 4,95 | 00:00:00 | | 2008-09-02 | 5,11 | 9.643.500 | 5,15 | 4,95 | 4,99 | 00:00:00 | | 2008-09-03 | 5,12 | 5.055.800 | 5,14 | 5,05 | 5,09 | 00:00:00 | | 2008-09-04 | 4,85 | 7.061.000 | 5,14 | 4,83 | 5,12 | 00:00:00 | | 2008-09-05 | 4,68 | 10.763.900 | 4,85 | 4,67 | 4,82 | 00:00:00 | | 2008-09-08 | 4,80 | 5.021.500 | 4,84 | 4,77 | 4,80 | 00:00:00 | | 2008-09-09 | 4,82 | 7.537.500 | 4,97 | 4,76 | 4,76 | 00:00:00 | | 2008-09-10 | 4,72 | 9.496.800 | 4,86 | 4,72 | 4,84 | 00:00:00 | | 2008-09-11 | 4,66 | 9.768.000 | 4,74 | 4,58 | 4,70 | 00:00:00 | | 2008-09-12 | 4,70 | 6.601.600 | 4,71 | 4,61 | 4,69 | 00:00:00 | | 2008-09-15 | 4,61 | 5.464.400 | 4,65 | 4,55 | 4,58 | 00:00:00 | | 2008-09-16 | 4,64 | 16.351.100 | 4,71 | 4,50 | 4,55 | 00:00:00 | | 2008-09-17 | 4,48 | 6.932.200 | 4,70 | 4,48 | 4,68 | 00:00:00 | | 2008-09-18 | 4,50 | 9.206.400 | 4,60 | 4,37 | 4,39 | 00:00:00 | | 2008-09-19 | 4,75 | 14.584.300 | 4,79 | 4,55 | 4,70 | 00:00:00 | | 2008-09-22 | 4,77 | 8.365.100 | 4,82 | 4,70 | 4,71 | 00:00:00 | | 2008-09-23 | 4,62 | 11.468.200 | 4,78 | 4,59 | 4,72 | 00:00:00 | | 2008-09-24 | 4,51 | 13.173.300 | 4,70 | 4,51 | 4,69 | 00:00:00 | | 2008-09-25 | 4,59 | 16.617.000 | 4,59 | 4,39 | 4,48 | 00:00:00 | | 2008-09-26 | 4,49 | 9.153.400 | 4,57 | 4,48 | 4,54 | 00:00:00 | | 2008-09-29 | 4,36 | 9.840.900 | 4,47 | 4,33 | 4,45 | 00:00:00 | | 2008-09-30 | 4,47 | 16.929.100 | 4,59 | 4,24 | 4,56 | 00:00:00 | | 2008-10-01 | 4,44 | 9.074.400 | 4,56 | 4,36 | 4,56 | 00:00:00 | | 2008-10-02 | 4,40 | 13.139.900 | 4,60 | 4,38 | 4,43 | 00:00:00 | | 2008-10-03 | 4,47 | 15.003.600 | 4,47 | 4,33 | 4,42 | 00:00:00 | | 2008-10-06 | 4,16 | 13.031.800 | 4,32 | 4,16 | 4,27 | 00:00:00 | | 2008-10-07 | 4,04 | 12.746.500 | 4,24 | 4,02 | 4,20 | 00:00:00 | | 2008-10-08 | 3,93 | 20.200.400 | 4,25 | 3,75 | 4,12 | 00:00:00 | | 2008-10-09 | 3,88 | 6.312.100 | 4,10 | 3,86 | 4,05 | 00:00:00 | | 2008-10-10 | 3,80 | 12.206.000 | 4,14 | 3,61 | 3,61 | 00:00:00 | | 2008-10-13 | 4,11 | 7.982.000 | 4,15 | 3,81 | 4,15 | 00:00:00 | | 2008-10-14 | 4,20 | 10.458.000 | 4,41 | 4,08 | 4,28 | 00:00:00 | | 2008-10-15 | 3,99 | 4.830.700 | 4,27 | 3,96 | 4,14 | 00:00:00 | | 2008-10-16 | 3,82 | 5.980.000 | 4,10 | 3,76 | 3,88 | 00:00:00 | | 2008-10-17 | 3,96 | 4.597.600 | 4,05 | 3,82 | 3,96 | 00:00:00 | | 2008-10-20 | 4,18 | 5.477.000 | 4,20 | 3,98 | 4,08 | 00:00:00 | | 2008-10-21 | 4,27 | 5.037.900 | 4,42 | 4,21 | 4,24 | 00:00:00 | | 2008-10-22 | 4,26 | 5.370.600 | 4,34 | 4,06 | 4,20 | 00:00:00 | | 2008-10-23 | 4,11 | 6.309.200 | 4,22 | 4,03 | 4,22 | 00:00:00 | | 2008-10-24 | 3,89 | 9.032.700 | 4,07 | 3,82 | 4,00 | 00:00:00 | | 2008-10-27 | 4,00 | 5.205.700 | 4,09 | 3,72 | 3,81 | 00:00:00 | | 2008-10-28 | 3,84 | 4.372.400 | 4,15 | 3,84 | 4,07 | 00:00:00 | | 2008-10-29 | 4,02 | 6.075.600 | 4,14 | 3,96 | 4,10 | 00:00:00 | | 2008-10-30 | 4,25 | 6.255.600 | 4,39 | 4,03 | 4,12 | 00:00:00 | | 2008-10-31 | 4,24 | 5.686.800 | 4,25 | 4,07 | 4,18 | 00:00:00 | | 2008-11-03 | 4,73 | 4.316.100 | 4,73 | 4,22 | 4,35 | 00:00:00 | | 2008-11-04 | 4,84 | 5.891.600 | 4,89 | 4,64 | 4,67 | 00:00:00 | | 2008-11-05 | 4,66 | 5.356.400 | 4,90 | 4,59 | 4,90 | 00:00:00 | | 2008-11-06 | 4,25 | 7.535.100 | 4,50 | 4,25 | 4,45 | 00:00:00 | | 2008-11-07 | 4,30 | 3.409.300 | 4,37 | 4,25 | 4,25 | 00:00:00 | | 2008-11-10 | 4,42 | 3.760.500 | 4,46 | 4,36 | 4,42 | 00:00:00 | | 2008-11-11 | 4,20 | 3.377.900 | 4,45 | 4,20 | 4,45 | 00:00:00 | | 2008-11-12 | 3,99 | 6.637.900 | 4,28 | 3,95 | 4,23 | 00:00:00 | | 2008-11-13 | 4,06 | 4.281.400 | 4,13 | 3,93 | 3,93 | 00:00:00 | | 2008-11-14 | 4,10 | 3.695.400 | 4,25 | 4,05 | 4,25 | 00:00:00 | | 2008-11-17 | 3,88 | 4.067.400 | 4,15 | 3,87 | 4,15 | 00:00:00 | | 2008-11-18 | 3,97 | 6.047.000 | 4,04 | 3,70 | 3,90 | 00:00:00 | | 2008-11-19 | 3,98 | 4.615.600 | 4,10 | 3,98 | 4,03 | 00:00:00 | | 2008-11-20 | 4,10 | 5.626.500 | 4,10 | 3,85 | 3,92 | 00:00:00 | | 2008-11-21 | 3,94 | 4.236.600 | 4,10 | 3,92 | 4,10 | 00:00:00 | | 2008-11-24 | 4,08 | 3.557.000 | 4,10 | 3,95 | 3,99 | 00:00:00 | | 2008-11-25 | 4,14 | 5.644.100 | 4,14 | 4,00 | 4,04 | 00:00:00 | | 2008-11-26 | 4,17 | 3.852.900 | 4,21 | 4,09 | 4,09 | 00:00:00 | | 2008-11-27 | 4,15 | 2.664.900 | 4,25 | 4,12 | 4,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
