Última Hora: "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT    "A partir de 2.ª feira, pode levar o seu cão a tomar café. Mas lei não é clara... - TSF Online" Fri, 22 Jun 2018 17:30:43 GMT    "Jerónimo diz que não "assina de cruz" o próximo Orçamento - Público.pt" Sat, 23 Jun 2018 09:39:14 GMT    "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT    ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT    "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT   "" Sat, 23 Jun 2018 16:43:34 GMT    "As seis decisões do Eurogrupo que marcam o fim do resgate à Grécia - Jornal de Negócios - Portugal" Fri, 22 Jun 2018 16:23:16 GMT    "Opinião. Fernando Guedes. 'Sograpiness forever' - Dinheiro Vivo" Sat, 23 Jun 2018 11:13:28 GMT    "Triciclo, o veículo precursor do automóvel - Diário de Notícias - Lisboa" Sat, 23 Jun 2018 15:03:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,000%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,868Hora de Cotización2018-06-20 - 00:00:00
Variación+0,010 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,895Mínimo2,850
Volumen2.056.228Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,860PER0,00%
Apertura2,884EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-06-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-10-275,034.320.3005,075,025,0500:00:00
2010-10-285,2211.474.7005,265,035,0500:00:00
2010-10-295,307.301.5005,325,185,2300:00:00
2010-11-015,283.986.8005,365,285,3200:00:00
2010-11-025,303.651.7005,325,265,2800:00:00
2010-11-035,335.744.5005,455,285,3300:00:00
2010-11-045,346.547.1005,435,305,3900:00:00
2010-11-055,346.092.5005,365,255,3200:00:00
2010-11-085,256.424.3005,335,145,3200:00:00
2010-11-095,415.621.0005,445,225,2600:00:00
2010-11-105,0524.232.6005,365,035,3300:00:00
2010-11-114,8918.754.8005,064,825,0300:00:00
2010-11-124,849.853.6004,874,744,8400:00:00
2010-11-154,817.580.6004,854,744,8300:00:00
2010-11-164,5916.564.1004,804,554,7800:00:00
2010-11-174,6813.863.2004,744,514,5500:00:00
2010-11-184,649.021.9004,694,584,6800:00:00
2010-11-194,646.104.9004,684,584,6800:00:00
2010-11-224,5312.996.5004,664,494,6600:00:00
2010-11-234,508.368.3004,574,494,5000:00:00
2010-11-244,537.116.0004,594,494,5100:00:00
2010-11-254,476.690.1004,554,464,5200:00:00
2010-11-264,497.186.3004,504,404,4700:00:00
2010-11-294,338.311.1004,504,304,4700:00:00
2010-11-304,269.945.2004,384,264,3500:00:00
2010-12-014,436.598.2004,454,294,3200:00:00
2010-12-024,536.189.1004,554,404,4700:00:00
2010-12-034,534.771.3004,574,474,5300:00:00
2010-12-064,493.447.2004,564,464,5500:00:00
2010-12-074,439.755.7004,444,324,3900:00:00
2010-12-084,475.175.1004,504,404,4300:00:00
2010-12-094,429.496.8004,494,394,4900:00:00
2010-12-104,517.155.2004,524,414,4100:00:00
2010-12-134,495.015.8004,554,474,5300:00:00
2010-12-144,6422.231.0004,724,414,5000:00:00
2010-12-154,586.416.0004,654,544,6300:00:00
2010-12-164,615.486.0004,614,514,5900:00:00
2010-12-174,496.812.0004,604,494,5800:00:00
2010-12-204,553.222.9004,574,434,4900:00:00
2010-12-214,572.767.2004,604,554,5800:00:00
2010-12-224,542.919.5004,584,514,5800:00:00
2010-12-234,592.484.0004,614,554,5700:00:00
2010-12-274,502.233.0004,594,504,5800:00:00
2010-12-284,511.244.6004,534,494,5100:00:00
2010-12-294,554.030.6004,614,534,5400:00:00
2010-12-304,533.127.5004,574,534,5600:00:00
2011-01-034,554.585.2004,654,514,5600:00:00
2011-01-044,478.400.9004,554,444,5400:00:00
2011-01-054,447.386.3004,474,344,4600:00:00
2011-01-064,554.884.1004,554,464,4700:00:00
2011-01-074,484.214.1004,554,484,5400:00:00
2011-01-104,345.410.4004,494,334,4900:00:00
2011-01-114,426.727.4004,424,304,3700:00:00
2011-01-124,557.723.0004,574,424,4300:00:00
2011-01-134,544.938.0004,564,484,5500:00:00
2011-01-144,5410.848.1004,704,454,5600:00:00
2011-01-174,447.338.3004,514,404,4900:00:00
2011-01-184,466.697.6004,474,424,4400:00:00
2011-01-194,496.764.5004,524,434,4400:00:00
2011-01-204,436.353.2004,514,424,4900:00:00
2011-01-214,5310.652.6004,584,424,4500:00:00
2011-01-244,6110.851.5004,674,504,5300:00:00
2011-01-254,627.848.2004,684,614,6200:00:00
2011-01-264,7010.035.6004,814,634,6500:00:00
2011-01-274,7115.433.8004,874,644,7100:00:00
2011-01-284,7110.236.1004,844,684,7200:00:00
2011-01-314,749.343.0004,774,604,7000:00:00
2011-02-014,797.834.5004,814,704,7700:00:00
2011-02-024,768.734.7004,864,744,8000:00:00
2011-02-034,747.259.8004,834,704,7500:00:00
2011-02-044,786.995.4004,834,734,7600:00:00
2011-02-074,805.751.4004,824,744,7600:00:00
2011-02-084,847.803.7004,844,764,8000:00:00
2011-02-094,9213.561.9004,994,824,8400:00:00
2011-02-104,868.557.4004,924,804,9100:00:00
2011-02-114,904.631.9004,934,824,8600:00:00
2011-02-144,853.207.3004,944,844,9100:00:00
2011-02-154,798.068.2004,884,754,8400:00:00
2011-02-164,787.255.3004,804,734,7800:00:00
2011-02-174,745.137.3004,834,744,7900:00:00
2011-02-184,708.448.7004,764,634,7300:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters