|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-07 | 4,52 | 9.396.900 | 4,53 | 4,30 | 4,41 | 00:00:00 | | 2010-07-08 | 4,67 | 11.101.900 | 4,76 | 4,57 | 4,62 | 00:00:00 | | 2010-07-09 | 4,70 | 7.190.600 | 4,76 | 4,69 | 4,70 | 00:00:00 | | 2010-07-12 | 4,66 | 4.083.500 | 4,72 | 4,63 | 4,71 | 00:00:00 | | 2010-07-13 | 4,76 | 5.676.600 | 4,76 | 4,64 | 4,65 | 00:00:00 | | 2010-07-14 | 4,77 | 6.255.900 | 4,79 | 4,66 | 4,78 | 00:00:00 | | 2010-07-15 | 4,77 | 8.889.400 | 4,85 | 4,71 | 4,74 | 00:00:00 | | 2010-07-16 | 4,70 | 4.974.700 | 4,81 | 4,68 | 4,78 | 00:00:00 | | 2010-07-19 | 4,59 | 4.962.700 | 4,69 | 4,59 | 4,67 | 00:00:00 | | 2010-07-20 | 4,61 | 8.160.500 | 4,65 | 4,55 | 4,61 | 00:00:00 | | 2010-07-21 | 4,64 | 4.495.600 | 4,68 | 4,61 | 4,62 | 00:00:00 | | 2010-07-22 | 4,78 | 5.697.200 | 4,79 | 4,63 | 4,66 | 00:00:00 | | 2010-07-23 | 4,81 | 5.743.200 | 4,83 | 4,74 | 4,79 | 00:00:00 | | 2010-07-26 | 4,95 | 6.634.500 | 4,95 | 4,74 | 4,84 | 00:00:00 | | 2010-07-27 | 5,05 | 10.177.200 | 5,14 | 4,94 | 4,95 | 00:00:00 | | 2010-07-28 | 5,04 | 4.905.500 | 5,09 | 4,97 | 5,09 | 00:00:00 | | 2010-07-29 | 5,01 | 5.108.700 | 5,10 | 5,01 | 5,06 | 00:00:00 | | 2010-07-30 | 4,93 | 9.767.000 | 5,03 | 4,86 | 5,03 | 00:00:00 | | 2010-08-02 | 5,03 | 6.476.900 | 5,05 | 4,91 | 4,94 | 00:00:00 | | 2010-08-03 | 4,91 | 5.819.800 | 5,05 | 4,87 | 5,05 | 00:00:00 | | 2010-08-04 | 4,94 | 5.302.600 | 4,97 | 4,84 | 4,91 | 00:00:00 | | 2010-08-05 | 4,93 | 3.753.400 | 5,00 | 4,91 | 4,97 | 00:00:00 | | 2010-08-06 | 4,90 | 3.930.000 | 4,99 | 4,86 | 4,95 | 00:00:00 | | 2010-08-09 | 5,03 | 4.244.900 | 5,03 | 4,96 | 4,99 | 00:00:00 | | 2010-08-10 | 4,97 | 6.489.400 | 5,08 | 4,91 | 5,04 | 00:00:00 | | 2010-08-11 | 4,80 | 5.655.500 | 4,95 | 4,78 | 4,95 | 00:00:00 | | 2010-08-12 | 4,86 | 5.871.400 | 4,91 | 4,78 | 4,80 | 00:00:00 | | 2010-08-13 | 4,87 | 3.510.200 | 4,90 | 4,82 | 4,89 | 00:00:00 | | 2010-08-16 | 4,87 | 3.365.500 | 4,91 | 4,83 | 4,89 | 00:00:00 | | 2010-08-17 | 4,95 | 3.878.600 | 4,96 | 4,88 | 4,91 | 00:00:00 | | 2010-08-18 | 4,93 | 3.118.600 | 4,95 | 4,86 | 4,91 | 00:00:00 | | 2010-08-19 | 4,84 | 3.539.800 | 4,96 | 4,81 | 4,95 | 00:00:00 | | 2010-08-20 | 4,76 | 4.698.300 | 4,83 | 4,70 | 4,82 | 00:00:00 | | 2010-08-23 | 4,82 | 3.359.100 | 4,88 | 4,72 | 4,78 | 00:00:00 | | 2010-08-24 | 4,75 | 3.160.600 | 4,80 | 4,72 | 4,78 | 00:00:00 | | 2010-08-25 | 4,72 | 3.408.100 | 4,82 | 4,66 | 4,75 | 00:00:00 | | 2010-08-26 | 4,77 | 2.543.700 | 4,80 | 4,72 | 4,75 | 00:00:00 | | 2010-08-27 | 4,82 | 2.815.200 | 4,85 | 4,74 | 4,76 | 00:00:00 | | 2010-08-30 | 4,84 | 1.692.700 | 4,86 | 4,80 | 4,83 | 00:00:00 | | 2010-08-31 | 4,89 | 6.880.400 | 4,90 | 4,80 | 4,83 | 00:00:00 | | 2010-09-01 | 5,07 | 7.813.800 | 5,11 | 4,87 | 4,89 | 00:00:00 | | 2010-09-02 | 5,11 | 4.941.800 | 5,14 | 5,04 | 5,07 | 00:00:00 | | 2010-09-03 | 5,11 | 3.532.100 | 5,16 | 5,07 | 5,12 | 00:00:00 | | 2010-09-06 | 5,11 | 2.530.400 | 5,14 | 5,09 | 5,12 | 00:00:00 | | 2010-09-07 | 5,03 | 4.311.900 | 5,11 | 4,99 | 5,10 | 00:00:00 | | 2010-09-08 | 5,09 | 3.436.200 | 5,11 | 4,97 | 5,01 | 00:00:00 | | 2010-09-09 | 5,11 | 3.797.600 | 5,17 | 5,05 | 5,10 | 00:00:00 | | 2010-09-10 | 5,11 | 1.701.200 | 5,14 | 5,09 | 5,10 | 00:00:00 | | 2010-09-13 | 5,11 | 3.280.900 | 5,17 | 5,11 | 5,12 | 00:00:00 | | 2010-09-14 | 5,14 | 4.509.900 | 5,16 | 5,09 | 5,09 | 00:00:00 | | 2010-09-15 | 5,16 | 5.205.900 | 5,24 | 5,10 | 5,16 | 00:00:00 | | 2010-09-16 | 5,14 | 2.397.800 | 5,18 | 5,11 | 5,16 | 00:00:00 | | 2010-09-17 | 5,10 | 3.894.500 | 5,22 | 5,07 | 5,14 | 00:00:00 | | 2010-09-20 | 5,24 | 4.494.700 | 5,27 | 5,11 | 5,11 | 00:00:00 | | 2010-09-21 | 5,31 | 5.256.700 | 5,37 | 5,22 | 5,24 | 00:00:00 | | 2010-09-22 | 5,18 | 4.232.300 | 5,32 | 5,17 | 5,31 | 00:00:00 | | 2010-09-23 | 5,21 | 4.001.100 | 5,23 | 5,11 | 5,22 | 00:00:00 | | 2010-09-24 | 5,26 | 3.539.800 | 5,30 | 5,13 | 5,20 | 00:00:00 | | 2010-09-27 | 5,28 | 2.539.900 | 5,32 | 5,26 | 5,28 | 00:00:00 | | 2010-09-28 | 5,23 | 4.944.500 | 5,26 | 5,16 | 5,26 | 00:00:00 | | 2010-09-29 | 5,22 | 3.091.800 | 5,30 | 5,20 | 5,24 | 00:00:00 | | 2010-09-30 | 5,20 | 3.563.500 | 5,28 | 5,15 | 5,18 | 00:00:00 | | 2010-10-01 | 5,18 | 2.789.800 | 5,24 | 5,14 | 5,19 | 00:00:00 | | 2010-10-04 | 5,02 | 5.895.200 | 5,20 | 4,98 | 5,18 | 00:00:00 | | 2010-10-05 | 5,09 | 4.011.000 | 5,11 | 5,00 | 5,01 | 00:00:00 | | 2010-10-06 | 5,04 | 3.521.700 | 5,14 | 5,03 | 5,13 | 00:00:00 | | 2010-10-07 | 5,11 | 5.553.100 | 5,17 | 5,07 | 5,11 | 00:00:00 | | 2010-10-08 | 5,07 | 4.771.200 | 5,12 | 5,00 | 5,11 | 00:00:00 | | 2010-10-11 | 5,08 | 2.715.600 | 5,10 | 5,04 | 5,07 | 00:00:00 | | 2010-10-12 | 5,05 | 4.998.000 | 5,07 | 4,97 | 5,07 | 00:00:00 | | 2010-10-13 | 5,19 | 5.003.200 | 5,19 | 5,05 | 5,07 | 00:00:00 | | 2010-10-14 | 5,13 | 3.367.000 | 5,22 | 5,09 | 5,20 | 00:00:00 | | 2010-10-15 | 5,09 | 4.210.400 | 5,15 | 5,06 | 5,14 | 00:00:00 | | 2010-10-18 | 5,03 | 4.498.000 | 5,09 | 5,02 | 5,08 | 00:00:00 | | 2010-10-19 | 5,02 | 4.852.500 | 5,05 | 5,01 | 5,05 | 00:00:00 | | 2010-10-20 | 4,99 | 5.290.700 | 5,05 | 4,99 | 5,00 | 00:00:00 | | 2010-10-21 | 4,99 | 6.416.400 | 5,01 | 4,98 | 4,99 | 00:00:00 | | 2010-10-22 | 5,07 | 6.627.500 | 5,10 | 4,99 | 4,99 | 00:00:00 | | 2010-10-25 | 5,07 | 3.055.800 | 5,12 | 5,03 | 5,10 | 00:00:00 | | 2010-10-26 | 5,07 | 3.423.900 | 5,10 | 5,03 | 5,05 | 00:00:00 | | 2010-10-27 | 5,03 | 4.320.300 | 5,07 | 5,02 | 5,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
