Última Hora: "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 GMT    "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT    "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT    "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 GMT    "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 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-Dividendo2017-11-18Fecha 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 2017-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-03-263,435.548.3003,473,373,4700:00:00
2009-03-273,363.702.6003,433,333,4200:00:00
2009-03-303,264.187.8003,343,253,3100:00:00
2009-03-313,364.062.4003,373,273,3100:00:00
2009-04-013,364.463.2003,393,293,3000:00:00
2009-04-023,508.037.7003,523,393,4100:00:00
2009-04-033,6610.326.0003,663,463,5300:00:00
2009-04-063,536.986.8003,783,523,7800:00:00
2009-04-073,565.489.9003,643,533,5600:00:00
2009-04-083,617.934.9003,643,493,5300:00:00
2009-04-093,728.960.8003,793,583,6300:00:00
2009-04-143,817.570.1003,833,653,7500:00:00
2009-04-153,9513.755.1004,093,773,7800:00:00
2009-04-163,8711.204.9003,993,813,9500:00:00
2009-04-173,956.043.0003,963,873,8800:00:00
2009-04-203,856.380.5004,013,823,9500:00:00
2009-04-213,875.395.3003,953,803,8200:00:00
2009-04-224,018.731.6004,033,853,8800:00:00
2009-04-234,066.374.4004,123,964,0100:00:00
2009-04-244,215.623.5004,214,074,0900:00:00
2009-04-274,255.625.6004,254,124,1200:00:00
2009-04-284,126.826.2004,204,094,2000:00:00
2009-04-294,256.723.5004,254,154,2000:00:00
2009-04-304,289.168.5004,384,244,2800:00:00
2009-05-044,399.960.3004,394,174,2100:00:00
2009-05-054,399.750.7004,454,324,4000:00:00
2009-05-064,5719.943.2004,624,384,4000:00:00
2009-05-074,4011.490.9004,644,384,5700:00:00
2009-05-084,4612.309.7004,554,374,4800:00:00
2009-05-114,5015.340.9004,504,314,4600:00:00
2009-05-124,438.740.0004,534,404,4400:00:00
2009-05-134,3838.678.3004,704,384,5700:00:00
2009-05-144,6626.410.1004,684,384,3900:00:00
2009-05-154,5923.516.4004,644,434,6400:00:00
2009-05-184,237.893.7004,234,034,1500:00:00
2009-05-194,317.622.7004,344,234,2800:00:00
2009-05-204,2925.504.0004,384,274,2800:00:00
2009-05-214,2313.901.8004,354,234,2500:00:00
2009-05-224,209.074.0004,314,184,2500:00:00
2009-05-254,2010.134.7004,244,054,2000:00:00
2009-05-264,207.867.6004,224,084,1900:00:00
2009-05-274,184.819.9004,254,154,2400:00:00
2009-05-284,2610.070.6004,294,184,2100:00:00
2009-05-294,138.248.2004,304,134,2700:00:00
2009-06-014,304.871.9004,314,244,2400:00:00
2009-06-024,243.258.8004,324,224,2500:00:00
2009-06-034,244.379.9004,304,204,2800:00:00
2009-06-044,166.123.1004,254,114,2200:00:00
2009-06-054,184.342.4004,224,134,2000:00:00
2009-06-084,143.285.6004,154,054,1500:00:00
2009-06-094,155.597.0004,194,124,1200:00:00
2009-06-104,123.857.4004,214,114,1800:00:00
2009-06-114,143.132.3004,184,114,1300:00:00
2009-06-124,142.240.5004,164,114,1300:00:00
2009-06-154,035.287.3004,134,034,1100:00:00
2009-06-163,965.686.5004,053,954,0200:00:00
2009-06-173,916.719.3003,983,833,9400:00:00
2009-06-184,046.738.1004,053,923,9700:00:00
2009-06-194,0314.021.5004,184,034,1200:00:00
2009-06-224,014.924.5004,073,974,0500:00:00
2009-06-233,974.832.5004,053,963,9700:00:00
2009-06-244,054.377.0004,053,923,9800:00:00
2009-06-254,004.184.5004,053,954,0300:00:00
2009-06-263,953.386.7004,043,944,0200:00:00
2009-06-294,003.997.9004,013,933,9600:00:00
2009-06-303,994.567.7004,063,974,0200:00:00
2009-07-014,074.794.5004,083,994,0200:00:00
2009-07-024,004.794.1004,124,004,0700:00:00
2009-07-033,961.918.7004,033,964,0100:00:00
2009-07-063,942.957.3003,963,873,9600:00:00
2009-07-073,882.330.1003,963,883,9600:00:00
2009-07-083,843.367.0003,903,823,8800:00:00
2009-07-093,862.907.9003,913,843,8600:00:00
2009-07-103,834.612.6003,893,813,8300:00:00
2009-07-133,853.429.9003,863,703,8300:00:00
2009-07-143,873.711.4003,883,813,8500:00:00
2009-07-153,993.722.9003,993,893,9000:00:00
2009-07-164,034.543.1004,053,983,9800:00:00
2009-07-174,014.303.0004,083,984,0700:00:00
2009-07-204,102.757.6004,104,014,0300:00:00
2009-07-214,112.619.4004,134,084,0900:00:00
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