Última Hora: "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 GMT    "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 GMT    "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT    "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT    "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 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-Dividendo2017-11-18Fecha 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 2017-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-07-074,529.396.9004,534,304,4100:00:00
2010-07-084,6711.101.9004,764,574,6200:00:00
2010-07-094,707.190.6004,764,694,7000:00:00
2010-07-124,664.083.5004,724,634,7100:00:00
2010-07-134,765.676.6004,764,644,6500:00:00
2010-07-144,776.255.9004,794,664,7800:00:00
2010-07-154,778.889.4004,854,714,7400:00:00
2010-07-164,704.974.7004,814,684,7800:00:00
2010-07-194,594.962.7004,694,594,6700:00:00
2010-07-204,618.160.5004,654,554,6100:00:00
2010-07-214,644.495.6004,684,614,6200:00:00
2010-07-224,785.697.2004,794,634,6600:00:00
2010-07-234,815.743.2004,834,744,7900:00:00
2010-07-264,956.634.5004,954,744,8400:00:00
2010-07-275,0510.177.2005,144,944,9500:00:00
2010-07-285,044.905.5005,094,975,0900:00:00
2010-07-295,015.108.7005,105,015,0600:00:00
2010-07-304,939.767.0005,034,865,0300:00:00
2010-08-025,036.476.9005,054,914,9400:00:00
2010-08-034,915.819.8005,054,875,0500:00:00
2010-08-044,945.302.6004,974,844,9100:00:00
2010-08-054,933.753.4005,004,914,9700:00:00
2010-08-064,903.930.0004,994,864,9500:00:00
2010-08-095,034.244.9005,034,964,9900:00:00
2010-08-104,976.489.4005,084,915,0400:00:00
2010-08-114,805.655.5004,954,784,9500:00:00
2010-08-124,865.871.4004,914,784,8000:00:00
2010-08-134,873.510.2004,904,824,8900:00:00
2010-08-164,873.365.5004,914,834,8900:00:00
2010-08-174,953.878.6004,964,884,9100:00:00
2010-08-184,933.118.6004,954,864,9100:00:00
2010-08-194,843.539.8004,964,814,9500:00:00
2010-08-204,764.698.3004,834,704,8200:00:00
2010-08-234,823.359.1004,884,724,7800:00:00
2010-08-244,753.160.6004,804,724,7800:00:00
2010-08-254,723.408.1004,824,664,7500:00:00
2010-08-264,772.543.7004,804,724,7500:00:00
2010-08-274,822.815.2004,854,744,7600:00:00
2010-08-304,841.692.7004,864,804,8300:00:00
2010-08-314,896.880.4004,904,804,8300:00:00
2010-09-015,077.813.8005,114,874,8900:00:00
2010-09-025,114.941.8005,145,045,0700:00:00
2010-09-035,113.532.1005,165,075,1200:00:00
2010-09-065,112.530.4005,145,095,1200:00:00
2010-09-075,034.311.9005,114,995,1000:00:00
2010-09-085,093.436.2005,114,975,0100:00:00
2010-09-095,113.797.6005,175,055,1000:00:00
2010-09-105,111.701.2005,145,095,1000:00:00
2010-09-135,113.280.9005,175,115,1200:00:00
2010-09-145,144.509.9005,165,095,0900:00:00
2010-09-155,165.205.9005,245,105,1600:00:00
2010-09-165,142.397.8005,185,115,1600:00:00
2010-09-175,103.894.5005,225,075,1400:00:00
2010-09-205,244.494.7005,275,115,1100:00:00
2010-09-215,315.256.7005,375,225,2400:00:00
2010-09-225,184.232.3005,325,175,3100:00:00
2010-09-235,214.001.1005,235,115,2200:00:00
2010-09-245,263.539.8005,305,135,2000:00:00
2010-09-275,282.539.9005,325,265,2800:00:00
2010-09-285,234.944.5005,265,165,2600:00:00
2010-09-295,223.091.8005,305,205,2400:00:00
2010-09-305,203.563.5005,285,155,1800:00:00
2010-10-015,182.789.8005,245,145,1900:00:00
2010-10-045,025.895.2005,204,985,1800:00:00
2010-10-055,094.011.0005,115,005,0100:00:00
2010-10-065,043.521.7005,145,035,1300:00:00
2010-10-075,115.553.1005,175,075,1100:00:00
2010-10-085,074.771.2005,125,005,1100:00:00
2010-10-115,082.715.6005,105,045,0700:00:00
2010-10-125,054.998.0005,074,975,0700:00:00
2010-10-135,195.003.2005,195,055,0700:00:00
2010-10-145,133.367.0005,225,095,2000:00:00
2010-10-155,094.210.4005,155,065,1400:00:00
2010-10-185,034.498.0005,095,025,0800:00:00
2010-10-195,024.852.5005,055,015,0500:00:00
2010-10-204,995.290.7005,054,995,0000:00:00
2010-10-214,996.416.4005,014,984,9900:00:00
2010-10-225,076.627.5005,104,994,9900:00:00
2010-10-255,073.055.8005,125,035,1000:00:00
2010-10-265,073.423.9005,105,035,0500:00:00
2010-10-275,034.320.3005,075,025,0500:00:00
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