|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-15 | 5,80 | 4.863.000 | 5,89 | 5,79 | 5,89 | 00:00:00 | | 2010-03-16 | 5,88 | 4.710.900 | 5,89 | 5,80 | 5,84 | 00:00:00 | | 2010-03-17 | 5,88 | 4.547.100 | 5,89 | 5,85 | 5,88 | 00:00:00 | | 2010-03-18 | 5,92 | 4.320.400 | 5,93 | 5,84 | 5,84 | 00:00:00 | | 2010-03-19 | 5,89 | 7.718.400 | 6,02 | 5,86 | 5,95 | 00:00:00 | | 2010-03-22 | 5,89 | 3.034.300 | 5,92 | 5,80 | 5,90 | 00:00:00 | | 2010-03-23 | 5,95 | 2.983.000 | 5,95 | 5,89 | 5,91 | 00:00:00 | | 2010-03-24 | 6,28 | 15.497.100 | 6,30 | 5,89 | 5,95 | 00:00:00 | | 2010-03-25 | 6,41 | 11.543.100 | 6,45 | 6,28 | 6,30 | 00:00:00 | | 2010-03-26 | 6,40 | 4.972.200 | 6,43 | 6,36 | 6,39 | 00:00:00 | | 2010-03-29 | 6,41 | 4.225.400 | 6,47 | 6,37 | 6,41 | 00:00:00 | | 2010-03-30 | 6,41 | 4.463.300 | 6,45 | 6,38 | 6,41 | 00:00:00 | | 2010-03-31 | 6,36 | 5.308.800 | 6,45 | 6,33 | 6,40 | 00:00:00 | | 2010-04-01 | 6,41 | 4.455.300 | 6,43 | 6,34 | 6,42 | 00:00:00 | | 2010-04-06 | 6,49 | 5.241.300 | 6,66 | 6,43 | 6,47 | 00:00:00 | | 2010-04-07 | 6,43 | 3.759.800 | 6,51 | 6,41 | 6,51 | 00:00:00 | | 2010-04-08 | 6,24 | 6.242.800 | 6,43 | 6,20 | 6,38 | 00:00:00 | | 2010-04-09 | 6,32 | 3.802.500 | 6,32 | 6,21 | 6,26 | 00:00:00 | | 2010-04-12 | 6,26 | 3.845.100 | 6,36 | 6,25 | 6,36 | 00:00:00 | | 2010-04-13 | 6,25 | 4.170.100 | 6,33 | 6,24 | 6,24 | 00:00:00 | | 2010-04-14 | 6,30 | 2.648.200 | 6,31 | 6,28 | 6,30 | 00:00:00 | | 2010-04-15 | 6,35 | 3.658.400 | 6,36 | 6,26 | 6,29 | 00:00:00 | | 2010-04-16 | 6,34 | 6.973.900 | 6,49 | 6,32 | 6,39 | 00:00:00 | | 2010-04-19 | 6,24 | 4.120.900 | 6,36 | 6,24 | 6,34 | 00:00:00 | | 2010-04-20 | 6,34 | 4.692.700 | 6,36 | 6,22 | 6,30 | 00:00:00 | | 2010-04-21 | 6,32 | 4.841.000 | 6,38 | 6,28 | 6,38 | 00:00:00 | | 2010-04-22 | 6,09 | 10.369.600 | 6,34 | 6,03 | 6,30 | 00:00:00 | | 2010-04-23 | 6,16 | 5.454.700 | 6,18 | 6,06 | 6,12 | 00:00:00 | | 2010-04-26 | 6,05 | 5.441.300 | 6,25 | 6,05 | 6,20 | 00:00:00 | | 2010-04-27 | 5,98 | 14.480.500 | 6,16 | 5,98 | 6,04 | 00:00:00 | | 2010-04-28 | 5,84 | 9.839.700 | 5,96 | 5,70 | 5,95 | 00:00:00 | | 2010-04-29 | 6,12 | 16.231.300 | 6,13 | 5,88 | 5,91 | 00:00:00 | | 2010-04-30 | 5,97 | 10.866.900 | 6,14 | 5,95 | 6,12 | 00:00:00 | | 2010-05-03 | 6,03 | 4.215.200 | 6,03 | 5,93 | 5,99 | 00:00:00 | | 2010-05-04 | 5,76 | 9.670.800 | 6,02 | 5,75 | 6,01 | 00:00:00 | | 2010-05-05 | 5,56 | 10.592.100 | 5,79 | 5,50 | 5,76 | 00:00:00 | | 2010-05-06 | 5,51 | 12.349.200 | 5,62 | 5,41 | 5,54 | 00:00:00 | | 2010-05-07 | 5,26 | 10.514.300 | 5,43 | 5,17 | 5,39 | 00:00:00 | | 2010-05-10 | 5,68 | 10.530.300 | 5,68 | 5,40 | 5,43 | 00:00:00 | | 2010-05-11 | 5,64 | 14.966.300 | 5,68 | 5,53 | 5,61 | 00:00:00 | | 2010-05-12 | 5,80 | 19.370.500 | 5,84 | 5,74 | 5,84 | 00:00:00 | | 2010-05-13 | 5,73 | 35.601.700 | 5,85 | 5,68 | 5,84 | 00:00:00 | | 2010-05-14 | 5,50 | 14.198.200 | 5,69 | 5,47 | 5,66 | 00:00:00 | | 2010-05-17 | 5,41 | 11.138.600 | 5,48 | 5,37 | 5,45 | 00:00:00 | | 2010-05-18 | 5,49 | 23.970.000 | 5,51 | 5,41 | 5,46 | 00:00:00 | | 2010-05-19 | 5,34 | 32.637.300 | 5,45 | 5,34 | 5,40 | 00:00:00 | | 2010-05-20 | 5,20 | 9.985.800 | 5,43 | 5,09 | 5,40 | 00:00:00 | | 2010-05-21 | 5,23 | 7.968.600 | 5,24 | 5,11 | 5,17 | 00:00:00 | | 2010-05-24 | 4,95 | 9.565.100 | 5,09 | 4,91 | 5,07 | 00:00:00 | | 2010-05-25 | 4,80 | 21.194.200 | 4,88 | 4,70 | 4,83 | 00:00:00 | | 2010-05-26 | 4,84 | 27.248.300 | 4,93 | 4,84 | 4,85 | 00:00:00 | | 2010-05-27 | 5,09 | 11.946.700 | 5,09 | 4,88 | 4,89 | 00:00:00 | | 2010-05-28 | 5,07 | 9.291.400 | 5,30 | 5,07 | 5,30 | 00:00:00 | | 2010-05-31 | 5,05 | 5.229.400 | 5,09 | 5,01 | 5,03 | 00:00:00 | | 2010-06-01 | 4,91 | 14.183.200 | 5,03 | 4,86 | 5,03 | 00:00:00 | | 2010-06-02 | 4,92 | 11.727.900 | 4,96 | 4,88 | 4,90 | 00:00:00 | | 2010-06-03 | 4,92 | 5.084.100 | 5,08 | 4,91 | 5,01 | 00:00:00 | | 2010-06-04 | 4,83 | 13.495.900 | 5,05 | 4,82 | 4,93 | 00:00:00 | | 2010-06-07 | 4,71 | 8.161.300 | 4,79 | 4,67 | 4,79 | 00:00:00 | | 2010-06-08 | 4,61 | 6.520.000 | 4,73 | 4,57 | 4,72 | 00:00:00 | | 2010-06-09 | 4,68 | 5.513.900 | 4,68 | 4,59 | 4,66 | 00:00:00 | | 2010-06-10 | 4,90 | 9.206.700 | 4,91 | 4,63 | 4,64 | 00:00:00 | | 2010-06-11 | 4,90 | 10.542.600 | 4,94 | 4,84 | 4,92 | 00:00:00 | | 2010-06-14 | 4,96 | 8.035.400 | 4,98 | 4,92 | 4,94 | 00:00:00 | | 2010-06-15 | 5,11 | 12.393.100 | 5,15 | 4,93 | 4,96 | 00:00:00 | | 2010-06-16 | 4,97 | 11.203.700 | 5,14 | 4,92 | 5,11 | 00:00:00 | | 2010-06-17 | 5,00 | 5.253.800 | 5,05 | 4,95 | 4,99 | 00:00:00 | | 2010-06-18 | 4,95 | 8.534.000 | 5,02 | 4,89 | 5,00 | 00:00:00 | | 2010-06-21 | 5,09 | 6.349.400 | 5,11 | 5,07 | 5,07 | 00:00:00 | | 2010-06-22 | 5,04 | 5.250.800 | 5,11 | 4,99 | 5,03 | 00:00:00 | | 2010-06-23 | 4,99 | 3.216.200 | 5,05 | 4,95 | 5,01 | 00:00:00 | | 2010-06-24 | 4,83 | 6.144.300 | 5,03 | 4,80 | 5,03 | 00:00:00 | | 2010-06-25 | 4,82 | 5.281.000 | 4,84 | 4,73 | 4,81 | 00:00:00 | | 2010-06-28 | 4,81 | 5.800.700 | 4,84 | 4,76 | 4,84 | 00:00:00 | | 2010-06-29 | 4,63 | 4.184.000 | 4,77 | 4,63 | 4,76 | 00:00:00 | | 2010-06-30 | 4,69 | 5.315.600 | 4,71 | 4,61 | 4,63 | 00:00:00 | | 2010-07-01 | 4,51 | 6.244.100 | 4,65 | 4,49 | 4,62 | 00:00:00 | | 2010-07-02 | 4,44 | 9.597.700 | 4,53 | 4,39 | 4,52 | 00:00:00 | | 2010-07-05 | 4,41 | 2.329.500 | 4,47 | 4,40 | 4,47 | 00:00:00 | | 2010-07-06 | 4,45 | 7.243.100 | 4,53 | 4,39 | 4,42 | 00:00:00 | | 2010-07-07 | 4,52 | 9.396.900 | 4,53 | 4,30 | 4,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
