Última Hora: "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:36:59 GMT    "Más de 1,3 millones de pensionados no recibirá un aumento de 20% tras reforma - PULSO" Tue, 26 Sep 2017 08:22:50 GMT    "HSBC es optimista con la banca catalana: da un potencial del 20% a Sabadell - Cinco Días" Mon, 25 Sep 2017 11:59:19 GMT    "Draghi ve necesario mantener estímulos - El Economista" Tue, 26 Sep 2017 03:38:00 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "Grecia redujo su déficit por debajo del 3% del PIB y la UE levantó las sanciones - Télam" Mon, 25 Sep 2017 11:30:04 GMT    "Compañías tecnológicas lideran lista de marcas más valiosas del 2017 - Puebla online" Tue, 26 Sep 2017 01:32:42 GMT    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT   "Crudo se disparó y ya está 20% sobre la referencia de ANCAP - El Observador" Tue, 26 Sep 2017 08:02:49 GMT    "Los huracanes del Caribe provocan un recorte de hasta 200 millones en los resultados de Mapfre en 2017 - Cinco Días" Mon, 25 Sep 2017 17:09:30 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,020 (-0.54%%) 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 Transacción2,920Hora de Cotización2017-09-26 - 19:20
Variación-0,020 (-0.54%)Rango 52 Semanas[2,200 - 4,806]
Máximo2,950Mínimo2,910
Volumen3.229.734Volumen Medio (3m)3.615.180
Demanda / Oferta2,920 x 385.000 - 2,920 x 200.000YieldN/A
Cierre Anterior2,940PER907,00%
Apertura2,930EPS-0,23
Fecha Ex-Dividendo2017-09-26Fecha DividendoN/A
Capitalización Bursátil3 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 2017-09-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-155,804.863.0005,895,795,8900:00:00
2010-03-165,884.710.9005,895,805,8400:00:00
2010-03-175,884.547.1005,895,855,8800:00:00
2010-03-185,924.320.4005,935,845,8400:00:00
2010-03-195,897.718.4006,025,865,9500:00:00
2010-03-225,893.034.3005,925,805,9000:00:00
2010-03-235,952.983.0005,955,895,9100:00:00
2010-03-246,2815.497.1006,305,895,9500:00:00
2010-03-256,4111.543.1006,456,286,3000:00:00
2010-03-266,404.972.2006,436,366,3900:00:00
2010-03-296,414.225.4006,476,376,4100:00:00
2010-03-306,414.463.3006,456,386,4100:00:00
2010-03-316,365.308.8006,456,336,4000:00:00
2010-04-016,414.455.3006,436,346,4200:00:00
2010-04-066,495.241.3006,666,436,4700:00:00
2010-04-076,433.759.8006,516,416,5100:00:00
2010-04-086,246.242.8006,436,206,3800:00:00
2010-04-096,323.802.5006,326,216,2600:00:00
2010-04-126,263.845.1006,366,256,3600:00:00
2010-04-136,254.170.1006,336,246,2400:00:00
2010-04-146,302.648.2006,316,286,3000:00:00
2010-04-156,353.658.4006,366,266,2900:00:00
2010-04-166,346.973.9006,496,326,3900:00:00
2010-04-196,244.120.9006,366,246,3400:00:00
2010-04-206,344.692.7006,366,226,3000:00:00
2010-04-216,324.841.0006,386,286,3800:00:00
2010-04-226,0910.369.6006,346,036,3000:00:00
2010-04-236,165.454.7006,186,066,1200:00:00
2010-04-266,055.441.3006,256,056,2000:00:00
2010-04-275,9814.480.5006,165,986,0400:00:00
2010-04-285,849.839.7005,965,705,9500:00:00
2010-04-296,1216.231.3006,135,885,9100:00:00
2010-04-305,9710.866.9006,145,956,1200:00:00
2010-05-036,034.215.2006,035,935,9900:00:00
2010-05-045,769.670.8006,025,756,0100:00:00
2010-05-055,5610.592.1005,795,505,7600:00:00
2010-05-065,5112.349.2005,625,415,5400:00:00
2010-05-075,2610.514.3005,435,175,3900:00:00
2010-05-105,6810.530.3005,685,405,4300:00:00
2010-05-115,6414.966.3005,685,535,6100:00:00
2010-05-125,8019.370.5005,845,745,8400:00:00
2010-05-135,7335.601.7005,855,685,8400:00:00
2010-05-145,5014.198.2005,695,475,6600:00:00
2010-05-175,4111.138.6005,485,375,4500:00:00
2010-05-185,4923.970.0005,515,415,4600:00:00
2010-05-195,3432.637.3005,455,345,4000:00:00
2010-05-205,209.985.8005,435,095,4000:00:00
2010-05-215,237.968.6005,245,115,1700:00:00
2010-05-244,959.565.1005,094,915,0700:00:00
2010-05-254,8021.194.2004,884,704,8300:00:00
2010-05-264,8427.248.3004,934,844,8500:00:00
2010-05-275,0911.946.7005,094,884,8900:00:00
2010-05-285,079.291.4005,305,075,3000:00:00
2010-05-315,055.229.4005,095,015,0300:00:00
2010-06-014,9114.183.2005,034,865,0300:00:00
2010-06-024,9211.727.9004,964,884,9000:00:00
2010-06-034,925.084.1005,084,915,0100:00:00
2010-06-044,8313.495.9005,054,824,9300:00:00
2010-06-074,718.161.3004,794,674,7900:00:00
2010-06-084,616.520.0004,734,574,7200:00:00
2010-06-094,685.513.9004,684,594,6600:00:00
2010-06-104,909.206.7004,914,634,6400:00:00
2010-06-114,9010.542.6004,944,844,9200:00:00
2010-06-144,968.035.4004,984,924,9400:00:00
2010-06-155,1112.393.1005,154,934,9600:00:00
2010-06-164,9711.203.7005,144,925,1100:00:00
2010-06-175,005.253.8005,054,954,9900:00:00
2010-06-184,958.534.0005,024,895,0000:00:00
2010-06-215,096.349.4005,115,075,0700:00:00
2010-06-225,045.250.8005,114,995,0300:00:00
2010-06-234,993.216.2005,054,955,0100:00:00
2010-06-244,836.144.3005,034,805,0300:00:00
2010-06-254,825.281.0004,844,734,8100:00:00
2010-06-284,815.800.7004,844,764,8400:00:00
2010-06-294,634.184.0004,774,634,7600:00:00
2010-06-304,695.315.6004,714,614,6300:00:00
2010-07-014,516.244.1004,654,494,6200:00:00
2010-07-024,449.597.7004,534,394,5200:00:00
2010-07-054,412.329.5004,474,404,4700:00:00
2010-07-064,457.243.1004,534,394,4200:00:00
2010-07-074,529.396.9004,534,304,4100:00:00
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