|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-27 | 4,15 | 2.664.900 | 4,25 | 4,12 | 4,19 | 00:00:00 | | 2008-11-28 | 4,24 | 4.065.100 | 4,24 | 4,10 | 4,18 | 00:00:00 | | 2008-12-01 | 3,98 | 3.347.100 | 4,18 | 3,98 | 4,13 | 00:00:00 | | 2008-12-02 | 4,05 | 3.652.500 | 4,10 | 3,92 | 3,94 | 00:00:00 | | 2008-12-03 | 4,18 | 2.765.700 | 4,18 | 3,98 | 4,01 | 00:00:00 | | 2008-12-04 | 4,26 | 5.104.500 | 4,26 | 4,05 | 4,19 | 00:00:00 | | 2008-12-05 | 4,03 | 4.393.000 | 4,13 | 4,00 | 4,13 | 00:00:00 | | 2008-12-08 | 4,09 | 3.761.200 | 4,23 | 4,07 | 4,19 | 00:00:00 | | 2008-12-09 | 4,12 | 4.529.000 | 4,20 | 4,00 | 4,05 | 00:00:00 | | 2008-12-10 | 4,13 | 6.170.600 | 4,20 | 4,05 | 4,20 | 00:00:00 | | 2008-12-11 | 4,13 | 3.172.100 | 4,13 | 4,05 | 4,06 | 00:00:00 | | 2008-12-12 | 4,01 | 5.886.100 | 4,01 | 3,86 | 4,00 | 00:00:00 | | 2008-12-15 | 4,02 | 3.252.900 | 4,09 | 3,93 | 4,01 | 00:00:00 | | 2008-12-16 | 3,95 | 4.494.600 | 4,03 | 3,91 | 4,00 | 00:00:00 | | 2008-12-17 | 3,95 | 5.047.700 | 3,99 | 3,85 | 3,97 | 00:00:00 | | 2008-12-18 | 3,99 | 3.330.700 | 4,02 | 3,90 | 3,93 | 00:00:00 | | 2008-12-19 | 3,98 | 5.536.100 | 4,00 | 3,92 | 3,92 | 00:00:00 | | 2008-12-22 | 4,07 | 3.742.700 | 4,07 | 3,93 | 3,97 | 00:00:00 | | 2008-12-23 | 4,09 | 3.022.300 | 4,09 | 3,98 | 4,00 | 00:00:00 | | 2008-12-29 | 4,09 | 1.941.100 | 4,10 | 3,99 | 4,10 | 00:00:00 | | 2008-12-30 | 4,05 | 1.741.600 | 4,11 | 4,05 | 4,10 | 00:00:00 | | 2009-01-02 | 4,11 | 2.603.900 | 4,12 | 4,01 | 4,07 | 00:00:00 | | 2009-01-05 | 4,40 | 10.475.300 | 4,41 | 4,13 | 4,15 | 00:00:00 | | 2009-01-06 | 4,48 | 6.867.900 | 4,63 | 4,43 | 4,46 | 00:00:00 | | 2009-01-07 | 4,36 | 5.546.200 | 4,55 | 4,35 | 4,50 | 00:00:00 | | 2009-01-08 | 4,42 | 4.706.800 | 4,44 | 4,30 | 4,35 | 00:00:00 | | 2009-01-09 | 4,45 | 3.539.900 | 4,49 | 4,36 | 4,41 | 00:00:00 | | 2009-01-12 | 4,26 | 3.445.500 | 4,45 | 4,26 | 4,41 | 00:00:00 | | 2009-01-13 | 4,15 | 6.658.000 | 4,28 | 4,10 | 4,28 | 00:00:00 | | 2009-01-14 | 4,03 | 7.012.100 | 4,22 | 4,00 | 4,20 | 00:00:00 | | 2009-01-15 | 3,97 | 5.451.300 | 4,08 | 3,95 | 4,07 | 00:00:00 | | 2009-01-16 | 4,00 | 4.651.500 | 4,07 | 3,99 | 4,05 | 00:00:00 | | 2009-01-19 | 4,05 | 3.673.500 | 4,07 | 3,97 | 4,05 | 00:00:00 | | 2009-01-20 | 3,98 | 3.906.400 | 4,07 | 3,96 | 4,03 | 00:00:00 | | 2009-01-21 | 3,77 | 13.814.100 | 3,96 | 3,65 | 3,96 | 00:00:00 | | 2009-01-22 | 3,68 | 7.653.500 | 3,86 | 3,64 | 3,86 | 00:00:00 | | 2009-01-23 | 3,69 | 5.419.600 | 3,71 | 3,55 | 3,69 | 00:00:00 | | 2009-01-26 | 3,64 | 7.614.200 | 3,70 | 3,51 | 3,69 | 00:00:00 | | 2009-01-27 | 3,73 | 4.613.000 | 3,73 | 3,60 | 3,63 | 00:00:00 | | 2009-01-28 | 3,85 | 5.201.700 | 3,85 | 3,74 | 3,76 | 00:00:00 | | 2009-01-29 | 3,87 | 7.512.800 | 3,88 | 3,76 | 3,83 | 00:00:00 | | 2009-01-30 | 3,82 | 4.622.100 | 3,88 | 3,77 | 3,87 | 00:00:00 | | 2009-02-02 | 3,64 | 5.450.300 | 3,77 | 3,62 | 3,77 | 00:00:00 | | 2009-02-03 | 3,77 | 3.546.000 | 3,77 | 3,61 | 3,63 | 00:00:00 | | 2009-02-04 | 3,78 | 4.788.700 | 3,83 | 3,74 | 3,80 | 00:00:00 | | 2009-02-05 | 3,84 | 3.242.100 | 3,84 | 3,71 | 3,73 | 00:00:00 | | 2009-02-06 | 3,90 | 5.595.600 | 3,90 | 3,81 | 3,86 | 00:00:00 | | 2009-02-09 | 3,85 | 6.343.700 | 3,91 | 3,76 | 3,91 | 00:00:00 | | 2009-02-10 | 3,74 | 5.820.300 | 3,89 | 3,72 | 3,84 | 00:00:00 | | 2009-02-11 | 3,76 | 4.788.900 | 3,79 | 3,72 | 3,73 | 00:00:00 | | 2009-02-12 | 3,78 | 4.477.900 | 3,79 | 3,72 | 3,74 | 00:00:00 | | 2009-02-13 | 3,79 | 3.572.900 | 3,86 | 3,78 | 3,78 | 00:00:00 | | 2009-02-16 | 3,81 | 1.549.400 | 3,83 | 3,75 | 3,78 | 00:00:00 | | 2009-02-17 | 3,67 | 4.944.100 | 3,82 | 3,64 | 3,75 | 00:00:00 | | 2009-02-18 | 3,61 | 3.904.800 | 3,71 | 3,58 | 3,71 | 00:00:00 | | 2009-02-19 | 3,56 | 15.201.000 | 3,61 | 3,38 | 3,60 | 00:00:00 | | 2009-02-20 | 3,51 | 6.261.300 | 3,56 | 3,45 | 3,47 | 00:00:00 | | 2009-02-23 | 3,45 | 4.257.000 | 3,57 | 3,42 | 3,54 | 00:00:00 | | 2009-02-24 | 3,46 | 3.925.200 | 3,47 | 3,40 | 3,40 | 00:00:00 | | 2009-02-25 | 3,45 | 4.375.800 | 3,51 | 3,43 | 3,47 | 00:00:00 | | 2009-02-26 | 3,53 | 4.880.600 | 3,57 | 3,44 | 3,44 | 00:00:00 | | 2009-02-27 | 3,52 | 4.136.800 | 3,55 | 3,44 | 3,55 | 00:00:00 | | 2009-03-02 | 3,43 | 4.219.700 | 3,49 | 3,40 | 3,45 | 00:00:00 | | 2009-03-03 | 3,38 | 5.170.200 | 3,48 | 3,33 | 3,48 | 00:00:00 | | 2009-03-04 | 3,53 | 4.553.700 | 3,54 | 3,38 | 3,40 | 00:00:00 | | 2009-03-05 | 3,40 | 3.843.600 | 3,54 | 3,40 | 3,53 | 00:00:00 | | 2009-03-06 | 3,26 | 7.656.000 | 3,38 | 3,18 | 3,38 | 00:00:00 | | 2009-03-09 | 3,13 | 10.335.800 | 3,25 | 3,01 | 3,25 | 00:00:00 | | 2009-03-10 | 3,28 | 8.836.600 | 3,28 | 3,08 | 3,10 | 00:00:00 | | 2009-03-11 | 3,11 | 7.794.500 | 3,28 | 3,09 | 3,28 | 00:00:00 | | 2009-03-12 | 3,21 | 9.929.000 | 3,23 | 2,96 | 3,06 | 00:00:00 | | 2009-03-13 | 3,23 | 5.222.500 | 3,29 | 3,19 | 3,23 | 00:00:00 | | 2009-03-16 | 3,29 | 4.109.300 | 3,31 | 3,23 | 3,24 | 00:00:00 | | 2009-03-17 | 3,24 | 4.333.300 | 3,30 | 3,15 | 3,27 | 00:00:00 | | 2009-03-18 | 3,35 | 14.027.900 | 3,46 | 3,32 | 3,39 | 00:00:00 | | 2009-03-19 | 3,37 | 11.945.800 | 3,39 | 3,26 | 3,39 | 00:00:00 | | 2009-03-20 | 3,26 | 9.488.800 | 3,33 | 3,24 | 3,30 | 00:00:00 | | 2009-03-23 | 3,42 | 6.635.200 | 3,42 | 3,30 | 3,32 | 00:00:00 | | 2009-03-24 | 3,41 | 5.168.100 | 3,47 | 3,38 | 3,44 | 00:00:00 | | 2009-03-25 | 3,44 | 5.692.300 | 3,47 | 3,37 | 3,37 | 00:00:00 | | 2009-03-26 | 3,43 | 5.548.300 | 3,47 | 3,37 | 3,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
