|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 17,92 | 1.110.200 | 18,08 | 17,73 | 17,95 | 00:00:00 | | 2000-08-15 | 17,92 | 0 | 17,92 | 17,92 | 17,92 | 00:00:00 | | 2000-08-16 | 18,35 | 3.392.900 | 18,40 | 17,90 | 17,90 | 00:00:00 | | 2000-08-17 | 18,00 | 2.349.500 | 18,48 | 17,89 | 18,48 | 00:00:00 | | 2000-08-18 | 17,63 | 3.369.000 | 18,15 | 17,56 | 17,99 | 00:00:00 | | 2000-08-21 | 18,10 | 1.637.700 | 18,18 | 17,52 | 17,83 | 00:00:00 | | 2000-08-22 | 18,50 | 3.852.200 | 18,59 | 18,03 | 18,08 | 00:00:00 | | 2000-08-23 | 18,25 | 2.651.300 | 18,33 | 18,02 | 18,33 | 00:00:00 | | 2000-08-24 | 18,16 | 999.800 | 18,29 | 18,03 | 18,26 | 00:00:00 | | 2000-08-25 | 18,63 | 3.531.600 | 18,70 | 18,18 | 18,32 | 00:00:00 | | 2000-08-28 | 18,80 | 2.171.500 | 18,85 | 18,48 | 18,61 | 00:00:00 | | 2000-08-29 | 18,99 | 3.674.000 | 19,02 | 18,56 | 18,88 | 00:00:00 | | 2000-08-30 | 19,53 | 6.830.800 | 19,56 | 18,90 | 19,05 | 00:00:00 | | 2000-08-31 | 20,14 | 9.336.800 | 20,18 | 19,34 | 19,34 | 00:00:00 | | 2000-09-01 | 20,16 | 5.754.600 | 20,55 | 19,71 | 20,15 | 00:00:00 | | 2000-09-04 | 20,74 | 4.962.300 | 20,75 | 19,74 | 19,98 | 00:00:00 | | 2000-09-05 | 20,59 | 8.302.800 | 21,10 | 20,37 | 20,65 | 00:00:00 | | 2000-09-06 | 19,92 | 3.982.600 | 20,75 | 19,74 | 20,55 | 00:00:00 | | 2000-09-07 | 19,40 | 4.218.100 | 19,82 | 19,40 | 19,70 | 00:00:00 | | 2000-09-08 | 19,12 | 2.579.900 | 19,95 | 19,12 | 19,61 | 00:00:00 | | 2000-09-11 | 19,65 | 3.394.000 | 19,75 | 19,20 | 19,38 | 00:00:00 | | 2000-09-12 | 19,62 | 3.496.200 | 20,15 | 19,56 | 19,70 | 00:00:00 | | 2000-09-13 | 19,10 | 3.435.300 | 19,85 | 19,05 | 19,81 | 00:00:00 | | 2000-09-14 | 19,08 | 2.870.200 | 19,50 | 18,89 | 19,30 | 00:00:00 | | 2000-09-15 | 18,73 | 6.330.300 | 19,12 | 18,68 | 18,80 | 00:00:00 | | 2000-09-18 | 18,08 | 5.478.500 | 18,74 | 18,00 | 18,61 | 00:00:00 | | 2000-09-19 | 18,28 | 7.773.600 | 18,28 | 17,69 | 17,82 | 00:00:00 | | 2000-09-20 | 17,84 | 3.978.800 | 18,44 | 17,77 | 18,35 | 00:00:00 | | 2000-09-21 | 17,49 | 6.416.200 | 18,05 | 17,30 | 17,90 | 00:00:00 | | 2000-09-22 | 17,85 | 5.196.600 | 18,05 | 17,12 | 17,29 | 00:00:00 | | 2000-09-25 | 18,15 | 3.804.200 | 18,24 | 17,29 | 18,24 | 00:00:00 | | 2000-09-26 | 17,40 | 5.541.700 | 18,10 | 17,39 | 17,94 | 00:00:00 | | 2000-09-27 | 17,46 | 5.987.200 | 17,63 | 17,23 | 17,50 | 00:00:00 | | 2000-09-28 | 16,87 | 6.674.400 | 17,47 | 16,86 | 17,39 | 00:00:00 | | 2000-09-29 | 16,88 | 5.291.900 | 17,17 | 16,72 | 17,06 | 00:00:00 | | 2000-10-02 | 17,35 | 5.177.500 | 17,45 | 16,95 | 17,05 | 00:00:00 | | 2000-10-03 | 17,48 | 4.224.400 | 17,75 | 17,15 | 17,47 | 00:00:00 | | 2000-10-04 | 17,00 | 5.129.600 | 17,50 | 16,96 | 17,45 | 00:00:00 | | 2000-10-05 | 17,09 | 2.821.500 | 17,29 | 17,00 | 17,28 | 00:00:00 | | 2000-10-06 | 16,40 | 5.740.500 | 17,16 | 16,34 | 17,14 | 00:00:00 | | 2000-10-09 | 16,00 | 4.487.400 | 16,45 | 15,88 | 16,41 | 00:00:00 | | 2000-10-10 | 15,76 | 4.461.900 | 16,35 | 15,73 | 16,25 | 00:00:00 | | 2000-10-11 | 15,61 | 6.828.100 | 15,65 | 15,17 | 15,50 | 00:00:00 | | 2000-10-12 | 15,15 | 5.400.200 | 16,05 | 15,04 | 15,73 | 00:00:00 | | 2000-10-13 | 15,62 | 9.081.200 | 16,20 | 14,76 | 14,92 | 00:00:00 | | 2000-10-16 | 16,29 | 4.563.600 | 16,38 | 15,93 | 16,25 | 00:00:00 | | 2000-10-17 | 15,93 | 5.785.400 | 16,73 | 15,83 | 16,36 | 00:00:00 | | 2000-10-18 | 15,55 | 5.666.200 | 15,98 | 15,22 | 15,79 | 00:00:00 | | 2000-10-19 | 16,50 | 6.230.000 | 16,58 | 15,91 | 16,12 | 00:00:00 | | 2000-10-20 | 16,41 | 5.809.300 | 16,89 | 16,30 | 16,70 | 00:00:00 | | 2000-10-23 | 16,45 | 4.118.400 | 16,66 | 16,04 | 16,22 | 00:00:00 | | 2000-10-24 | 16,91 | 6.003.700 | 16,95 | 16,16 | 16,25 | 00:00:00 | | 2000-10-25 | 16,61 | 3.774.800 | 16,80 | 16,34 | 16,75 | 00:00:00 | | 2000-10-26 | 16,50 | 2.052.000 | 16,75 | 16,46 | 16,47 | 00:00:00 | | 2000-10-27 | 16,70 | 3.035.200 | 16,78 | 16,45 | 16,75 | 00:00:00 | | 2000-10-30 | 17,05 | 4.338.300 | 17,25 | 16,10 | 17,00 | 00:00:00 | | 2000-10-31 | 17,05 | 0 | 17,05 | 17,05 | 17,05 | 00:00:00 | | 2000-11-01 | 17,02 | 2.119.100 | 17,21 | 16,82 | 17,21 | 00:00:00 | | 2000-11-02 | 17,04 | 3.713.000 | 17,15 | 16,87 | 17,10 | 00:00:00 | | 2000-11-03 | 17,31 | 6.193.900 | 17,49 | 16,95 | 16,95 | 00:00:00 | | 2000-11-06 | 17,42 | 8.451.700 | 17,77 | 17,35 | 17,44 | 00:00:00 | | 2000-11-07 | 17,62 | 2.736.700 | 17,68 | 17,32 | 17,65 | 00:00:00 | | 2000-11-08 | 17,41 | 3.670.600 | 17,75 | 17,40 | 17,70 | 00:00:00 | | 2000-11-09 | 16,89 | 5.379.900 | 17,40 | 16,74 | 17,25 | 00:00:00 | | 2000-11-10 | 16,14 | 10.016.000 | 16,98 | 16,08 | 16,94 | 00:00:00 | | 2000-11-13 | 15,45 | 10.656.500 | 16,16 | 15,40 | 16,15 | 00:00:00 | | 2000-11-14 | 16,26 | 7.134.400 | 16,31 | 15,70 | 15,87 | 00:00:00 | | 2000-11-15 | 16,22 | 7.395.400 | 16,55 | 15,96 | 16,50 | 00:00:00 | | 2000-11-16 | 15,96 | 5.068.900 | 16,19 | 15,83 | 16,19 | 00:00:00 | | 2000-11-17 | 15,82 | 6.402.400 | 16,01 | 15,65 | 15,88 | 00:00:00 | | 2000-11-20 | 15,26 | 6.827.900 | 16,08 | 15,20 | 16,00 | 00:00:00 | | 2000-11-21 | 15,15 | 7.316.100 | 15,42 | 15,05 | 15,30 | 00:00:00 | | 2000-11-22 | 14,78 | 9.522.600 | 15,20 | 14,43 | 15,20 | 00:00:00 | | 2000-11-23 | 15,26 | 5.143.200 | 15,30 | 14,88 | 14,88 | 00:00:00 | | 2000-11-24 | 15,65 | 3.733.800 | 15,75 | 15,27 | 15,47 | 00:00:00 | | 2000-11-27 | 15,44 | 4.230.700 | 16,07 | 15,43 | 15,90 | 00:00:00 | | 2000-11-28 | 15,14 | 3.592.200 | 15,70 | 15,10 | 15,50 | 00:00:00 | | 2000-11-29 | 15,12 | 4.504.000 | 15,35 | 14,93 | 15,01 | 00:00:00 | | 2000-11-30 | 14,99 | 3.506.700 | 15,24 | 14,83 | 15,15 | 00:00:00 | | 2000-12-01 | 15,20 | 3.610.100 | 15,46 | 15,04 | 15,18 | 00:00:00 | | 2000-12-04 | 14,45 | 9.374.600 | 15,05 | 14,38 | 15,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
