Última Hora: "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 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-Dividendo2017-11-21Fecha 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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-11-104,632.673.8004,694,614,6100:00:00
2009-11-114,849.087.9004,914,744,7700:00:00
2009-11-134,823.724.4004,844,764,7900:00:00
2009-11-164,873.981.0004,934,834,8400:00:00
2009-11-174,916.809.2005,034,864,8700:00:00
2009-11-185,037.162.9005,054,884,9400:00:00
2009-11-194,887.014.9005,074,885,0200:00:00
2009-11-204,834.179.7004,964,824,9300:00:00
2009-11-235,066.259.5005,114,854,8700:00:00
2009-11-245,018.030.3005,104,995,0300:00:00
2009-11-255,1913.485.1005,305,055,0900:00:00
2009-11-265,056.048.9005,185,025,1600:00:00
2009-11-275,096.433.1005,144,924,9500:00:00
2009-11-305,053.609.0005,145,035,1300:00:00
2009-12-015,265.916.4005,265,115,1400:00:00
2009-12-025,264.528.4005,315,185,2400:00:00
2009-12-045,325.184.1005,385,215,3200:00:00
2009-12-075,302.809.0005,355,255,3200:00:00
2009-12-095,245.212.0005,305,155,2800:00:00
2009-12-115,373.217.4005,405,335,3400:00:00
2009-12-145,434.219.5005,475,405,4100:00:00
2009-12-155,494.134.3005,505,395,4500:00:00
2009-12-165,574.671.2005,595,505,5000:00:00
2009-12-175,578.499.6005,705,555,5800:00:00
2009-12-185,4012.795.8005,685,325,6400:00:00
2009-12-215,628.102.5005,635,445,4800:00:00
2009-12-225,726.832.0005,785,645,6500:00:00
2009-12-235,765.535.9005,865,765,8000:00:00
2009-12-285,782.834.0005,845,725,8000:00:00
2009-12-295,802.985.4005,805,745,7800:00:00
2009-12-305,742.258.2005,795,685,7800:00:00
2010-01-045,803.390.8005,835,745,7400:00:00
2010-01-055,775.618.1005,805,705,7800:00:00
2010-01-065,735.080.5005,825,695,7800:00:00
2010-01-075,689.690.3005,705,625,6600:00:00
2010-01-085,675.433.3005,725,595,6900:00:00
2010-01-115,693.837.7005,715,645,7000:00:00
2010-01-125,714.148.6005,765,665,7200:00:00
2010-01-135,764.422.0005,765,665,6800:00:00
2010-01-145,866.362.0005,905,785,7900:00:00
2010-01-155,805.308.4005,945,775,8900:00:00
2010-01-185,824.301.9005,865,725,8200:00:00
2010-01-195,888.431.6005,895,525,8000:00:00
2010-01-205,745.629.5005,915,725,8800:00:00
2010-01-215,675.076.8005,825,675,7600:00:00
2010-01-225,585.128.5005,765,575,6700:00:00
2010-01-255,644.888.7005,725,515,5700:00:00
2010-01-265,673.322.1005,685,595,6100:00:00
2010-01-275,526.966.2005,645,455,6100:00:00
2010-01-285,494.914.4005,635,475,6300:00:00
2010-01-295,515.946.2005,535,365,5100:00:00
2010-02-015,614.430.2005,645,455,5000:00:00
2010-02-025,725.678.1005,725,535,6100:00:00
2010-02-045,458.303.6005,705,415,6500:00:00
2010-02-055,279.738.3005,415,185,4000:00:00
2010-02-085,275.099.5005,365,225,3000:00:00
2010-02-095,305.201.4005,325,225,2600:00:00
2010-02-105,456.718.4005,505,345,3500:00:00
2010-02-115,518.286.1005,535,415,4900:00:00
2010-02-125,464.491.4005,575,415,5300:00:00
2010-02-155,452.671.0005,515,435,4900:00:00
2010-02-165,454.539.4005,495,345,4700:00:00
2010-02-175,709.264.6005,785,555,5700:00:00
2010-02-185,767.311.7005,845,705,7300:00:00
2010-02-195,795.781.3005,825,705,7200:00:00
2010-02-225,723.571.6005,825,725,8000:00:00
2010-02-235,646.448.6005,755,615,7300:00:00
2010-02-245,663.895.8005,685,595,6600:00:00
2010-02-255,477.607.9005,645,455,6400:00:00
2010-02-265,566.841.4005,605,475,5000:00:00
2010-03-015,714.115.9005,715,605,6300:00:00
2010-03-025,784.330.6005,805,725,7300:00:00
2010-03-035,783.933.8005,825,705,7500:00:00
2010-03-045,784.270.7005,805,725,7500:00:00
2010-03-055,844.283.1005,845,765,7800:00:00
2010-03-085,903.948.6005,925,835,8400:00:00
2010-03-095,884.483.0006,005,815,9300:00:00
2010-03-105,894.516.2005,915,805,8400:00:00
2010-03-115,893.551.6005,935,865,8600:00:00
2010-03-125,913.776.3005,975,885,9100:00:00
2010-03-155,804.863.0005,895,795,8900:00:00
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