Última Hora: "Câmara de Lisboa aprova moção contra fecho de balcões da Caixa Geral de Depósitos - Expresso" Fri, 22 Jun 2018 15:12:44 GMT    "Países produtores de petróleo acordam corte na produção para fazer subir preço - Observador" Fri, 22 Jun 2018 21:31:00 GMT    "Associação de hotelaria prevê fraca adesão de restaurantes à entrada de animais - Açoriano Oriental" Fri, 22 Jun 2018 18:18:28 GMT   "" Sat, 23 Jun 2018 06:31:48 GMT    "Centeno: conclusão do resgate à Grécia marca ?final dos últimos resquícios da crise do euro? - Observador" Fri, 22 Jun 2018 11:21:00 GMT    "Euromilhões com jackpot de 24 milhões na terça-feira - Correio da Manhã" Fri, 22 Jun 2018 20:38:43 GMT    "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT    ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT    "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT    "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,000%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,868Hora de Cotización2018-06-20 - 00:00:00
Variación+0,010 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,895Mínimo2,850
Volumen2.056.228Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,860PER0,00%
Apertura2,884EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-06-23
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters