|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-10 | 4,63 | 2.673.800 | 4,69 | 4,61 | 4,61 | 00:00:00 | | 2009-11-11 | 4,84 | 9.087.900 | 4,91 | 4,74 | 4,77 | 00:00:00 | | 2009-11-13 | 4,82 | 3.724.400 | 4,84 | 4,76 | 4,79 | 00:00:00 | | 2009-11-16 | 4,87 | 3.981.000 | 4,93 | 4,83 | 4,84 | 00:00:00 | | 2009-11-17 | 4,91 | 6.809.200 | 5,03 | 4,86 | 4,87 | 00:00:00 | | 2009-11-18 | 5,03 | 7.162.900 | 5,05 | 4,88 | 4,94 | 00:00:00 | | 2009-11-19 | 4,88 | 7.014.900 | 5,07 | 4,88 | 5,02 | 00:00:00 | | 2009-11-20 | 4,83 | 4.179.700 | 4,96 | 4,82 | 4,93 | 00:00:00 | | 2009-11-23 | 5,06 | 6.259.500 | 5,11 | 4,85 | 4,87 | 00:00:00 | | 2009-11-24 | 5,01 | 8.030.300 | 5,10 | 4,99 | 5,03 | 00:00:00 | | 2009-11-25 | 5,19 | 13.485.100 | 5,30 | 5,05 | 5,09 | 00:00:00 | | 2009-11-26 | 5,05 | 6.048.900 | 5,18 | 5,02 | 5,16 | 00:00:00 | | 2009-11-27 | 5,09 | 6.433.100 | 5,14 | 4,92 | 4,95 | 00:00:00 | | 2009-11-30 | 5,05 | 3.609.000 | 5,14 | 5,03 | 5,13 | 00:00:00 | | 2009-12-01 | 5,26 | 5.916.400 | 5,26 | 5,11 | 5,14 | 00:00:00 | | 2009-12-02 | 5,26 | 4.528.400 | 5,31 | 5,18 | 5,24 | 00:00:00 | | 2009-12-04 | 5,32 | 5.184.100 | 5,38 | 5,21 | 5,32 | 00:00:00 | | 2009-12-07 | 5,30 | 2.809.000 | 5,35 | 5,25 | 5,32 | 00:00:00 | | 2009-12-09 | 5,24 | 5.212.000 | 5,30 | 5,15 | 5,28 | 00:00:00 | | 2009-12-11 | 5,37 | 3.217.400 | 5,40 | 5,33 | 5,34 | 00:00:00 | | 2009-12-14 | 5,43 | 4.219.500 | 5,47 | 5,40 | 5,41 | 00:00:00 | | 2009-12-15 | 5,49 | 4.134.300 | 5,50 | 5,39 | 5,45 | 00:00:00 | | 2009-12-16 | 5,57 | 4.671.200 | 5,59 | 5,50 | 5,50 | 00:00:00 | | 2009-12-17 | 5,57 | 8.499.600 | 5,70 | 5,55 | 5,58 | 00:00:00 | | 2009-12-18 | 5,40 | 12.795.800 | 5,68 | 5,32 | 5,64 | 00:00:00 | | 2009-12-21 | 5,62 | 8.102.500 | 5,63 | 5,44 | 5,48 | 00:00:00 | | 2009-12-22 | 5,72 | 6.832.000 | 5,78 | 5,64 | 5,65 | 00:00:00 | | 2009-12-23 | 5,76 | 5.535.900 | 5,86 | 5,76 | 5,80 | 00:00:00 | | 2009-12-28 | 5,78 | 2.834.000 | 5,84 | 5,72 | 5,80 | 00:00:00 | | 2009-12-29 | 5,80 | 2.985.400 | 5,80 | 5,74 | 5,78 | 00:00:00 | | 2009-12-30 | 5,74 | 2.258.200 | 5,79 | 5,68 | 5,78 | 00:00:00 | | 2010-01-04 | 5,80 | 3.390.800 | 5,83 | 5,74 | 5,74 | 00:00:00 | | 2010-01-05 | 5,77 | 5.618.100 | 5,80 | 5,70 | 5,78 | 00:00:00 | | 2010-01-06 | 5,73 | 5.080.500 | 5,82 | 5,69 | 5,78 | 00:00:00 | | 2010-01-07 | 5,68 | 9.690.300 | 5,70 | 5,62 | 5,66 | 00:00:00 | | 2010-01-08 | 5,67 | 5.433.300 | 5,72 | 5,59 | 5,69 | 00:00:00 | | 2010-01-11 | 5,69 | 3.837.700 | 5,71 | 5,64 | 5,70 | 00:00:00 | | 2010-01-12 | 5,71 | 4.148.600 | 5,76 | 5,66 | 5,72 | 00:00:00 | | 2010-01-13 | 5,76 | 4.422.000 | 5,76 | 5,66 | 5,68 | 00:00:00 | | 2010-01-14 | 5,86 | 6.362.000 | 5,90 | 5,78 | 5,79 | 00:00:00 | | 2010-01-15 | 5,80 | 5.308.400 | 5,94 | 5,77 | 5,89 | 00:00:00 | | 2010-01-18 | 5,82 | 4.301.900 | 5,86 | 5,72 | 5,82 | 00:00:00 | | 2010-01-19 | 5,88 | 8.431.600 | 5,89 | 5,52 | 5,80 | 00:00:00 | | 2010-01-20 | 5,74 | 5.629.500 | 5,91 | 5,72 | 5,88 | 00:00:00 | | 2010-01-21 | 5,67 | 5.076.800 | 5,82 | 5,67 | 5,76 | 00:00:00 | | 2010-01-22 | 5,58 | 5.128.500 | 5,76 | 5,57 | 5,67 | 00:00:00 | | 2010-01-25 | 5,64 | 4.888.700 | 5,72 | 5,51 | 5,57 | 00:00:00 | | 2010-01-26 | 5,67 | 3.322.100 | 5,68 | 5,59 | 5,61 | 00:00:00 | | 2010-01-27 | 5,52 | 6.966.200 | 5,64 | 5,45 | 5,61 | 00:00:00 | | 2010-01-28 | 5,49 | 4.914.400 | 5,63 | 5,47 | 5,63 | 00:00:00 | | 2010-01-29 | 5,51 | 5.946.200 | 5,53 | 5,36 | 5,51 | 00:00:00 | | 2010-02-01 | 5,61 | 4.430.200 | 5,64 | 5,45 | 5,50 | 00:00:00 | | 2010-02-02 | 5,72 | 5.678.100 | 5,72 | 5,53 | 5,61 | 00:00:00 | | 2010-02-04 | 5,45 | 8.303.600 | 5,70 | 5,41 | 5,65 | 00:00:00 | | 2010-02-05 | 5,27 | 9.738.300 | 5,41 | 5,18 | 5,40 | 00:00:00 | | 2010-02-08 | 5,27 | 5.099.500 | 5,36 | 5,22 | 5,30 | 00:00:00 | | 2010-02-09 | 5,30 | 5.201.400 | 5,32 | 5,22 | 5,26 | 00:00:00 | | 2010-02-10 | 5,45 | 6.718.400 | 5,50 | 5,34 | 5,35 | 00:00:00 | | 2010-02-11 | 5,51 | 8.286.100 | 5,53 | 5,41 | 5,49 | 00:00:00 | | 2010-02-12 | 5,46 | 4.491.400 | 5,57 | 5,41 | 5,53 | 00:00:00 | | 2010-02-15 | 5,45 | 2.671.000 | 5,51 | 5,43 | 5,49 | 00:00:00 | | 2010-02-16 | 5,45 | 4.539.400 | 5,49 | 5,34 | 5,47 | 00:00:00 | | 2010-02-17 | 5,70 | 9.264.600 | 5,78 | 5,55 | 5,57 | 00:00:00 | | 2010-02-18 | 5,76 | 7.311.700 | 5,84 | 5,70 | 5,73 | 00:00:00 | | 2010-02-19 | 5,79 | 5.781.300 | 5,82 | 5,70 | 5,72 | 00:00:00 | | 2010-02-22 | 5,72 | 3.571.600 | 5,82 | 5,72 | 5,80 | 00:00:00 | | 2010-02-23 | 5,64 | 6.448.600 | 5,75 | 5,61 | 5,73 | 00:00:00 | | 2010-02-24 | 5,66 | 3.895.800 | 5,68 | 5,59 | 5,66 | 00:00:00 | | 2010-02-25 | 5,47 | 7.607.900 | 5,64 | 5,45 | 5,64 | 00:00:00 | | 2010-02-26 | 5,56 | 6.841.400 | 5,60 | 5,47 | 5,50 | 00:00:00 | | 2010-03-01 | 5,71 | 4.115.900 | 5,71 | 5,60 | 5,63 | 00:00:00 | | 2010-03-02 | 5,78 | 4.330.600 | 5,80 | 5,72 | 5,73 | 00:00:00 | | 2010-03-03 | 5,78 | 3.933.800 | 5,82 | 5,70 | 5,75 | 00:00:00 | | 2010-03-04 | 5,78 | 4.270.700 | 5,80 | 5,72 | 5,75 | 00:00:00 | | 2010-03-05 | 5,84 | 4.283.100 | 5,84 | 5,76 | 5,78 | 00:00:00 | | 2010-03-08 | 5,90 | 3.948.600 | 5,92 | 5,83 | 5,84 | 00:00:00 | | 2010-03-09 | 5,88 | 4.483.000 | 6,00 | 5,81 | 5,93 | 00:00:00 | | 2010-03-10 | 5,89 | 4.516.200 | 5,91 | 5,80 | 5,84 | 00:00:00 | | 2010-03-11 | 5,89 | 3.551.600 | 5,93 | 5,86 | 5,86 | 00:00:00 | | 2010-03-12 | 5,91 | 3.776.300 | 5,97 | 5,88 | 5,91 | 00:00:00 | | 2010-03-15 | 5,80 | 4.863.000 | 5,89 | 5,79 | 5,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
