Última Hora: "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "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    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 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
2008-11-274,152.664.9004,254,124,1900:00:00
2008-11-284,244.065.1004,244,104,1800:00:00
2008-12-013,983.347.1004,183,984,1300:00:00
2008-12-024,053.652.5004,103,923,9400:00:00
2008-12-034,182.765.7004,183,984,0100:00:00
2008-12-044,265.104.5004,264,054,1900:00:00
2008-12-054,034.393.0004,134,004,1300:00:00
2008-12-084,093.761.2004,234,074,1900:00:00
2008-12-094,124.529.0004,204,004,0500:00:00
2008-12-104,136.170.6004,204,054,2000:00:00
2008-12-114,133.172.1004,134,054,0600:00:00
2008-12-124,015.886.1004,013,864,0000:00:00
2008-12-154,023.252.9004,093,934,0100:00:00
2008-12-163,954.494.6004,033,914,0000:00:00
2008-12-173,955.047.7003,993,853,9700:00:00
2008-12-183,993.330.7004,023,903,9300:00:00
2008-12-193,985.536.1004,003,923,9200:00:00
2008-12-224,073.742.7004,073,933,9700:00:00
2008-12-234,093.022.3004,093,984,0000:00:00
2008-12-294,091.941.1004,103,994,1000:00:00
2008-12-304,051.741.6004,114,054,1000:00:00
2009-01-024,112.603.9004,124,014,0700:00:00
2009-01-054,4010.475.3004,414,134,1500:00:00
2009-01-064,486.867.9004,634,434,4600:00:00
2009-01-074,365.546.2004,554,354,5000:00:00
2009-01-084,424.706.8004,444,304,3500:00:00
2009-01-094,453.539.9004,494,364,4100:00:00
2009-01-124,263.445.5004,454,264,4100:00:00
2009-01-134,156.658.0004,284,104,2800:00:00
2009-01-144,037.012.1004,224,004,2000:00:00
2009-01-153,975.451.3004,083,954,0700:00:00
2009-01-164,004.651.5004,073,994,0500:00:00
2009-01-194,053.673.5004,073,974,0500:00:00
2009-01-203,983.906.4004,073,964,0300:00:00
2009-01-213,7713.814.1003,963,653,9600:00:00
2009-01-223,687.653.5003,863,643,8600:00:00
2009-01-233,695.419.6003,713,553,6900:00:00
2009-01-263,647.614.2003,703,513,6900:00:00
2009-01-273,734.613.0003,733,603,6300:00:00
2009-01-283,855.201.7003,853,743,7600:00:00
2009-01-293,877.512.8003,883,763,8300:00:00
2009-01-303,824.622.1003,883,773,8700:00:00
2009-02-023,645.450.3003,773,623,7700:00:00
2009-02-033,773.546.0003,773,613,6300:00:00
2009-02-043,784.788.7003,833,743,8000:00:00
2009-02-053,843.242.1003,843,713,7300:00:00
2009-02-063,905.595.6003,903,813,8600:00:00
2009-02-093,856.343.7003,913,763,9100:00:00
2009-02-103,745.820.3003,893,723,8400:00:00
2009-02-113,764.788.9003,793,723,7300:00:00
2009-02-123,784.477.9003,793,723,7400:00:00
2009-02-133,793.572.9003,863,783,7800:00:00
2009-02-163,811.549.4003,833,753,7800:00:00
2009-02-173,674.944.1003,823,643,7500:00:00
2009-02-183,613.904.8003,713,583,7100:00:00
2009-02-193,5615.201.0003,613,383,6000:00:00
2009-02-203,516.261.3003,563,453,4700:00:00
2009-02-233,454.257.0003,573,423,5400:00:00
2009-02-243,463.925.2003,473,403,4000:00:00
2009-02-253,454.375.8003,513,433,4700:00:00
2009-02-263,534.880.6003,573,443,4400:00:00
2009-02-273,524.136.8003,553,443,5500:00:00
2009-03-023,434.219.7003,493,403,4500:00:00
2009-03-033,385.170.2003,483,333,4800:00:00
2009-03-043,534.553.7003,543,383,4000:00:00
2009-03-053,403.843.6003,543,403,5300:00:00
2009-03-063,267.656.0003,383,183,3800:00:00
2009-03-093,1310.335.8003,253,013,2500:00:00
2009-03-103,288.836.6003,283,083,1000:00:00
2009-03-113,117.794.5003,283,093,2800:00:00
2009-03-123,219.929.0003,232,963,0600:00:00
2009-03-133,235.222.5003,293,193,2300:00:00
2009-03-163,294.109.3003,313,233,2400:00:00
2009-03-173,244.333.3003,303,153,2700:00:00
2009-03-183,3514.027.9003,463,323,3900:00:00
2009-03-193,3711.945.8003,393,263,3900:00:00
2009-03-203,269.488.8003,333,243,3000:00:00
2009-03-233,426.635.2003,423,303,3200:00:00
2009-03-243,415.168.1003,473,383,4400:00:00
2009-03-253,445.692.3003,473,373,3700:00:00
2009-03-263,435.548.3003,473,373,4700:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters