|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 4,11 | 2.619.400 | 4,13 | 4,08 | 4,09 | 00:00:00 | | 2009-07-22 | 4,14 | 2.630.700 | 4,15 | 4,05 | 4,11 | 00:00:00 | | 2009-07-23 | 4,15 | 3.597.600 | 4,16 | 4,06 | 4,12 | 00:00:00 | | 2009-07-24 | 4,17 | 3.672.700 | 4,17 | 4,09 | 4,12 | 00:00:00 | | 2009-07-27 | 4,21 | 5.003.000 | 4,22 | 4,17 | 4,19 | 00:00:00 | | 2009-07-28 | 4,23 | 4.235.300 | 4,30 | 4,21 | 4,22 | 00:00:00 | | 2009-07-29 | 4,28 | 3.637.300 | 4,30 | 4,22 | 4,22 | 00:00:00 | | 2009-07-30 | 4,32 | 5.048.700 | 4,35 | 4,24 | 4,30 | 00:00:00 | | 2009-07-31 | 4,24 | 4.469.700 | 4,33 | 4,20 | 4,29 | 00:00:00 | | 2009-08-03 | 4,30 | 3.854.400 | 4,32 | 4,22 | 4,27 | 00:00:00 | | 2009-08-04 | 4,25 | 3.685.100 | 4,29 | 4,17 | 4,28 | 00:00:00 | | 2009-08-05 | 4,25 | 4.636.700 | 4,30 | 4,22 | 4,26 | 00:00:00 | | 2009-08-06 | 4,24 | 5.072.400 | 4,26 | 4,22 | 4,25 | 00:00:00 | | 2009-08-07 | 4,23 | 6.177.700 | 4,26 | 4,19 | 4,23 | 00:00:00 | | 2009-08-10 | 4,38 | 5.634.700 | 4,39 | 4,20 | 4,21 | 00:00:00 | | 2009-08-11 | 4,31 | 5.236.800 | 4,43 | 4,30 | 4,40 | 00:00:00 | | 2009-08-12 | 4,39 | 5.060.000 | 4,41 | 4,31 | 4,31 | 00:00:00 | | 2009-08-13 | 4,40 | 3.936.500 | 4,43 | 4,36 | 4,39 | 00:00:00 | | 2009-08-14 | 4,38 | 3.906.800 | 4,44 | 4,34 | 4,42 | 00:00:00 | | 2009-08-17 | 4,34 | 3.847.600 | 4,43 | 4,32 | 4,39 | 00:00:00 | | 2009-08-18 | 4,40 | 3.348.000 | 4,41 | 4,32 | 4,36 | 00:00:00 | | 2009-08-19 | 4,40 | 4.245.900 | 4,42 | 4,34 | 4,40 | 00:00:00 | | 2009-08-20 | 4,46 | 4.588.400 | 4,49 | 4,42 | 4,43 | 00:00:00 | | 2009-08-21 | 4,57 | 4.869.500 | 4,57 | 4,45 | 4,47 | 00:00:00 | | 2009-08-24 | 4,62 | 3.887.300 | 4,64 | 4,57 | 4,60 | 00:00:00 | | 2009-08-25 | 4,62 | 3.738.000 | 4,65 | 4,55 | 4,61 | 00:00:00 | | 2009-08-26 | 4,62 | 4.125.500 | 4,64 | 4,54 | 4,62 | 00:00:00 | | 2009-08-27 | 4,57 | 2.695.300 | 4,61 | 4,53 | 4,60 | 00:00:00 | | 2009-08-28 | 4,64 | 4.045.100 | 4,68 | 4,58 | 4,59 | 00:00:00 | | 2009-08-31 | 4,59 | 3.523.800 | 4,64 | 4,56 | 4,61 | 00:00:00 | | 2009-09-01 | 4,51 | 3.049.500 | 4,61 | 4,49 | 4,60 | 00:00:00 | | 2009-09-02 | 4,47 | 4.834.900 | 4,50 | 4,41 | 4,50 | 00:00:00 | | 2009-09-03 | 4,44 | 4.872.400 | 4,49 | 4,41 | 4,49 | 00:00:00 | | 2009-09-04 | 4,47 | 2.998.100 | 4,50 | 4,43 | 4,44 | 00:00:00 | | 2009-09-07 | 4,55 | 2.914.000 | 4,55 | 4,50 | 4,51 | 00:00:00 | | 2009-09-08 | 4,55 | 3.348.100 | 4,61 | 4,54 | 4,56 | 00:00:00 | | 2009-09-09 | 4,64 | 3.826.300 | 4,65 | 4,55 | 4,55 | 00:00:00 | | 2009-09-10 | 4,77 | 11.099.600 | 4,84 | 4,62 | 4,65 | 00:00:00 | | 2009-09-11 | 4,77 | 4.899.400 | 4,81 | 4,72 | 4,78 | 00:00:00 | | 2009-09-14 | 4,76 | 2.899.900 | 4,77 | 4,68 | 4,72 | 00:00:00 | | 2009-09-15 | 4,76 | 2.600.500 | 4,78 | 4,71 | 4,77 | 00:00:00 | | 2009-09-16 | 4,84 | 5.892.700 | 4,87 | 4,77 | 4,77 | 00:00:00 | | 2009-09-17 | 4,93 | 6.647.900 | 4,98 | 4,87 | 4,88 | 00:00:00 | | 2009-09-18 | 4,96 | 7.578.400 | 5,00 | 4,91 | 4,98 | 00:00:00 | | 2009-09-21 | 4,81 | 4.890.300 | 4,92 | 4,76 | 4,92 | 00:00:00 | | 2009-09-22 | 4,89 | 4.914.100 | 4,96 | 4,82 | 4,82 | 00:00:00 | | 2009-09-23 | 4,86 | 3.209.200 | 4,90 | 4,84 | 4,90 | 00:00:00 | | 2009-09-24 | 4,79 | 3.769.400 | 4,86 | 4,77 | 4,83 | 00:00:00 | | 2009-09-25 | 4,76 | 5.660.200 | 4,80 | 4,71 | 4,80 | 00:00:00 | | 2009-09-28 | 4,89 | 5.145.800 | 4,90 | 4,65 | 4,76 | 00:00:00 | | 2009-09-29 | 4,85 | 3.887.800 | 4,91 | 4,82 | 4,91 | 00:00:00 | | 2009-09-30 | 4,78 | 6.912.200 | 4,87 | 4,74 | 4,84 | 00:00:00 | | 2009-10-01 | 4,73 | 6.074.700 | 4,84 | 4,73 | 4,78 | 00:00:00 | | 2009-10-02 | 4,60 | 5.532.400 | 4,71 | 4,57 | 4,70 | 00:00:00 | | 2009-10-05 | 4,64 | 7.755.100 | 4,68 | 4,31 | 4,50 | 00:00:00 | | 2009-10-06 | 4,74 | 5.342.400 | 4,76 | 4,63 | 4,63 | 00:00:00 | | 2009-10-07 | 4,70 | 4.775.300 | 4,77 | 4,68 | 4,73 | 00:00:00 | | 2009-10-08 | 4,70 | 4.989.500 | 4,74 | 4,64 | 4,70 | 00:00:00 | | 2009-10-09 | 4,71 | 2.954.000 | 4,74 | 4,65 | 4,70 | 00:00:00 | | 2009-10-12 | 4,76 | 5.074.600 | 4,89 | 4,76 | 4,76 | 00:00:00 | | 2009-10-13 | 4,78 | 4.414.300 | 4,82 | 4,73 | 4,77 | 00:00:00 | | 2009-10-14 | 4,88 | 6.574.100 | 4,92 | 4,81 | 4,84 | 00:00:00 | | 2009-10-15 | 4,93 | 4.869.900 | 4,93 | 4,86 | 4,92 | 00:00:00 | | 2009-10-16 | 4,95 | 7.230.600 | 4,96 | 4,89 | 4,94 | 00:00:00 | | 2009-10-19 | 4,92 | 4.901.300 | 4,97 | 4,89 | 4,96 | 00:00:00 | | 2009-10-20 | 4,89 | 4.316.300 | 4,94 | 4,82 | 4,92 | 00:00:00 | | 2009-10-21 | 4,85 | 3.394.400 | 4,91 | 4,80 | 4,91 | 00:00:00 | | 2009-10-22 | 4,79 | 4.170.100 | 4,84 | 4,73 | 4,84 | 00:00:00 | | 2009-10-23 | 4,74 | 3.747.700 | 4,83 | 4,74 | 4,82 | 00:00:00 | | 2009-10-26 | 4,66 | 2.866.900 | 4,77 | 4,64 | 4,75 | 00:00:00 | | 2009-10-27 | 4,64 | 5.788.700 | 4,74 | 4,61 | 4,68 | 00:00:00 | | 2009-10-28 | 4,45 | 7.750.100 | 4,62 | 4,41 | 4,61 | 00:00:00 | | 2009-10-29 | 4,53 | 4.925.100 | 4,53 | 4,41 | 4,41 | 00:00:00 | | 2009-10-30 | 4,43 | 4.984.200 | 4,54 | 4,41 | 4,53 | 00:00:00 | | 2009-11-02 | 4,42 | 3.253.100 | 4,44 | 4,37 | 4,41 | 00:00:00 | | 2009-11-03 | 4,39 | 3.284.300 | 4,42 | 4,35 | 4,38 | 00:00:00 | | 2009-11-04 | 4,48 | 4.044.500 | 4,49 | 4,39 | 4,41 | 00:00:00 | | 2009-11-05 | 4,48 | 2.960.800 | 4,51 | 4,35 | 4,44 | 00:00:00 | | 2009-11-06 | 4,54 | 3.434.700 | 4,56 | 4,47 | 4,47 | 00:00:00 | | 2009-11-09 | 4,61 | 4.025.300 | 4,67 | 4,55 | 4,55 | 00:00:00 | | 2009-11-10 | 4,63 | 2.673.800 | 4,69 | 4,61 | 4,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
