Última Hora: "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 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-Dividendo2017-11-22Fecha 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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-07-214,112.619.4004,134,084,0900:00:00
2009-07-224,142.630.7004,154,054,1100:00:00
2009-07-234,153.597.6004,164,064,1200:00:00
2009-07-244,173.672.7004,174,094,1200:00:00
2009-07-274,215.003.0004,224,174,1900:00:00
2009-07-284,234.235.3004,304,214,2200:00:00
2009-07-294,283.637.3004,304,224,2200:00:00
2009-07-304,325.048.7004,354,244,3000:00:00
2009-07-314,244.469.7004,334,204,2900:00:00
2009-08-034,303.854.4004,324,224,2700:00:00
2009-08-044,253.685.1004,294,174,2800:00:00
2009-08-054,254.636.7004,304,224,2600:00:00
2009-08-064,245.072.4004,264,224,2500:00:00
2009-08-074,236.177.7004,264,194,2300:00:00
2009-08-104,385.634.7004,394,204,2100:00:00
2009-08-114,315.236.8004,434,304,4000:00:00
2009-08-124,395.060.0004,414,314,3100:00:00
2009-08-134,403.936.5004,434,364,3900:00:00
2009-08-144,383.906.8004,444,344,4200:00:00
2009-08-174,343.847.6004,434,324,3900:00:00
2009-08-184,403.348.0004,414,324,3600:00:00
2009-08-194,404.245.9004,424,344,4000:00:00
2009-08-204,464.588.4004,494,424,4300:00:00
2009-08-214,574.869.5004,574,454,4700:00:00
2009-08-244,623.887.3004,644,574,6000:00:00
2009-08-254,623.738.0004,654,554,6100:00:00
2009-08-264,624.125.5004,644,544,6200:00:00
2009-08-274,572.695.3004,614,534,6000:00:00
2009-08-284,644.045.1004,684,584,5900:00:00
2009-08-314,593.523.8004,644,564,6100:00:00
2009-09-014,513.049.5004,614,494,6000:00:00
2009-09-024,474.834.9004,504,414,5000:00:00
2009-09-034,444.872.4004,494,414,4900:00:00
2009-09-044,472.998.1004,504,434,4400:00:00
2009-09-074,552.914.0004,554,504,5100:00:00
2009-09-084,553.348.1004,614,544,5600:00:00
2009-09-094,643.826.3004,654,554,5500:00:00
2009-09-104,7711.099.6004,844,624,6500:00:00
2009-09-114,774.899.4004,814,724,7800:00:00
2009-09-144,762.899.9004,774,684,7200:00:00
2009-09-154,762.600.5004,784,714,7700:00:00
2009-09-164,845.892.7004,874,774,7700:00:00
2009-09-174,936.647.9004,984,874,8800:00:00
2009-09-184,967.578.4005,004,914,9800:00:00
2009-09-214,814.890.3004,924,764,9200:00:00
2009-09-224,894.914.1004,964,824,8200:00:00
2009-09-234,863.209.2004,904,844,9000:00:00
2009-09-244,793.769.4004,864,774,8300:00:00
2009-09-254,765.660.2004,804,714,8000:00:00
2009-09-284,895.145.8004,904,654,7600:00:00
2009-09-294,853.887.8004,914,824,9100:00:00
2009-09-304,786.912.2004,874,744,8400:00:00
2009-10-014,736.074.7004,844,734,7800:00:00
2009-10-024,605.532.4004,714,574,7000:00:00
2009-10-054,647.755.1004,684,314,5000:00:00
2009-10-064,745.342.4004,764,634,6300:00:00
2009-10-074,704.775.3004,774,684,7300:00:00
2009-10-084,704.989.5004,744,644,7000:00:00
2009-10-094,712.954.0004,744,654,7000:00:00
2009-10-124,765.074.6004,894,764,7600:00:00
2009-10-134,784.414.3004,824,734,7700:00:00
2009-10-144,886.574.1004,924,814,8400:00:00
2009-10-154,934.869.9004,934,864,9200:00:00
2009-10-164,957.230.6004,964,894,9400:00:00
2009-10-194,924.901.3004,974,894,9600:00:00
2009-10-204,894.316.3004,944,824,9200:00:00
2009-10-214,853.394.4004,914,804,9100:00:00
2009-10-224,794.170.1004,844,734,8400:00:00
2009-10-234,743.747.7004,834,744,8200:00:00
2009-10-264,662.866.9004,774,644,7500:00:00
2009-10-274,645.788.7004,744,614,6800:00:00
2009-10-284,457.750.1004,624,414,6100:00:00
2009-10-294,534.925.1004,534,414,4100:00:00
2009-10-304,434.984.2004,544,414,5300:00:00
2009-11-024,423.253.1004,444,374,4100:00:00
2009-11-034,393.284.3004,424,354,3800:00:00
2009-11-044,484.044.5004,494,394,4100:00:00
2009-11-054,482.960.8004,514,354,4400:00:00
2009-11-064,543.434.7004,564,474,4700:00:00
2009-11-094,614.025.3004,674,554,5500:00:00
2009-11-104,632.673.8004,694,614,6100:00:00
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