Última Hora: "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 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-Dividendo2017-11-21Fecha 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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-1417,921.110.20018,0817,7317,9500:00:00
2000-08-1517,92017,9217,9217,9200:00:00
2000-08-1618,353.392.90018,4017,9017,9000:00:00
2000-08-1718,002.349.50018,4817,8918,4800:00:00
2000-08-1817,633.369.00018,1517,5617,9900:00:00
2000-08-2118,101.637.70018,1817,5217,8300:00:00
2000-08-2218,503.852.20018,5918,0318,0800:00:00
2000-08-2318,252.651.30018,3318,0218,3300:00:00
2000-08-2418,16999.80018,2918,0318,2600:00:00
2000-08-2518,633.531.60018,7018,1818,3200:00:00
2000-08-2818,802.171.50018,8518,4818,6100:00:00
2000-08-2918,993.674.00019,0218,5618,8800:00:00
2000-08-3019,536.830.80019,5618,9019,0500:00:00
2000-08-3120,149.336.80020,1819,3419,3400:00:00
2000-09-0120,165.754.60020,5519,7120,1500:00:00
2000-09-0420,744.962.30020,7519,7419,9800:00:00
2000-09-0520,598.302.80021,1020,3720,6500:00:00
2000-09-0619,923.982.60020,7519,7420,5500:00:00
2000-09-0719,404.218.10019,8219,4019,7000:00:00
2000-09-0819,122.579.90019,9519,1219,6100:00:00
2000-09-1119,653.394.00019,7519,2019,3800:00:00
2000-09-1219,623.496.20020,1519,5619,7000:00:00
2000-09-1319,103.435.30019,8519,0519,8100:00:00
2000-09-1419,082.870.20019,5018,8919,3000:00:00
2000-09-1518,736.330.30019,1218,6818,8000:00:00
2000-09-1818,085.478.50018,7418,0018,6100:00:00
2000-09-1918,287.773.60018,2817,6917,8200:00:00
2000-09-2017,843.978.80018,4417,7718,3500:00:00
2000-09-2117,496.416.20018,0517,3017,9000:00:00
2000-09-2217,855.196.60018,0517,1217,2900:00:00
2000-09-2518,153.804.20018,2417,2918,2400:00:00
2000-09-2617,405.541.70018,1017,3917,9400:00:00
2000-09-2717,465.987.20017,6317,2317,5000:00:00
2000-09-2816,876.674.40017,4716,8617,3900:00:00
2000-09-2916,885.291.90017,1716,7217,0600:00:00
2000-10-0217,355.177.50017,4516,9517,0500:00:00
2000-10-0317,484.224.40017,7517,1517,4700:00:00
2000-10-0417,005.129.60017,5016,9617,4500:00:00
2000-10-0517,092.821.50017,2917,0017,2800:00:00
2000-10-0616,405.740.50017,1616,3417,1400:00:00
2000-10-0916,004.487.40016,4515,8816,4100:00:00
2000-10-1015,764.461.90016,3515,7316,2500:00:00
2000-10-1115,616.828.10015,6515,1715,5000:00:00
2000-10-1215,155.400.20016,0515,0415,7300:00:00
2000-10-1315,629.081.20016,2014,7614,9200:00:00
2000-10-1616,294.563.60016,3815,9316,2500:00:00
2000-10-1715,935.785.40016,7315,8316,3600:00:00
2000-10-1815,555.666.20015,9815,2215,7900:00:00
2000-10-1916,506.230.00016,5815,9116,1200:00:00
2000-10-2016,415.809.30016,8916,3016,7000:00:00
2000-10-2316,454.118.40016,6616,0416,2200:00:00
2000-10-2416,916.003.70016,9516,1616,2500:00:00
2000-10-2516,613.774.80016,8016,3416,7500:00:00
2000-10-2616,502.052.00016,7516,4616,4700:00:00
2000-10-2716,703.035.20016,7816,4516,7500:00:00
2000-10-3017,054.338.30017,2516,1017,0000:00:00
2000-10-3117,05017,0517,0517,0500:00:00
2000-11-0117,022.119.10017,2116,8217,2100:00:00
2000-11-0217,043.713.00017,1516,8717,1000:00:00
2000-11-0317,316.193.90017,4916,9516,9500:00:00
2000-11-0617,428.451.70017,7717,3517,4400:00:00
2000-11-0717,622.736.70017,6817,3217,6500:00:00
2000-11-0817,413.670.60017,7517,4017,7000:00:00
2000-11-0916,895.379.90017,4016,7417,2500:00:00
2000-11-1016,1410.016.00016,9816,0816,9400:00:00
2000-11-1315,4510.656.50016,1615,4016,1500:00:00
2000-11-1416,267.134.40016,3115,7015,8700:00:00
2000-11-1516,227.395.40016,5515,9616,5000:00:00
2000-11-1615,965.068.90016,1915,8316,1900:00:00
2000-11-1715,826.402.40016,0115,6515,8800:00:00
2000-11-2015,266.827.90016,0815,2016,0000:00:00
2000-11-2115,157.316.10015,4215,0515,3000:00:00
2000-11-2214,789.522.60015,2014,4315,2000:00:00
2000-11-2315,265.143.20015,3014,8814,8800:00:00
2000-11-2415,653.733.80015,7515,2715,4700:00:00
2000-11-2715,444.230.70016,0715,4315,9000:00:00
2000-11-2815,143.592.20015,7015,1015,5000:00:00
2000-11-2915,124.504.00015,3514,9315,0100:00:00
2000-11-3014,993.506.70015,2414,8315,1500:00:00
2000-12-0115,203.610.10015,4615,0415,1800:00:00
2000-12-0414,459.374.60015,0514,3815,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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