|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-27 | 5,03 | 4.320.300 | 5,07 | 5,02 | 5,05 | 00:00:00 | | 2010-10-28 | 5,22 | 11.474.700 | 5,26 | 5,03 | 5,05 | 00:00:00 | | 2010-10-29 | 5,30 | 7.301.500 | 5,32 | 5,18 | 5,23 | 00:00:00 | | 2010-11-01 | 5,28 | 3.986.800 | 5,36 | 5,28 | 5,32 | 00:00:00 | | 2010-11-02 | 5,30 | 3.651.700 | 5,32 | 5,26 | 5,28 | 00:00:00 | | 2010-11-03 | 5,33 | 5.744.500 | 5,45 | 5,28 | 5,33 | 00:00:00 | | 2010-11-04 | 5,34 | 6.547.100 | 5,43 | 5,30 | 5,39 | 00:00:00 | | 2010-11-05 | 5,34 | 6.092.500 | 5,36 | 5,25 | 5,32 | 00:00:00 | | 2010-11-08 | 5,25 | 6.424.300 | 5,33 | 5,14 | 5,32 | 00:00:00 | | 2010-11-09 | 5,41 | 5.621.000 | 5,44 | 5,22 | 5,26 | 00:00:00 | | 2010-11-10 | 5,05 | 24.232.600 | 5,36 | 5,03 | 5,33 | 00:00:00 | | 2010-11-11 | 4,89 | 18.754.800 | 5,06 | 4,82 | 5,03 | 00:00:00 | | 2010-11-12 | 4,84 | 9.853.600 | 4,87 | 4,74 | 4,84 | 00:00:00 | | 2010-11-15 | 4,81 | 7.580.600 | 4,85 | 4,74 | 4,83 | 00:00:00 | | 2010-11-16 | 4,59 | 16.564.100 | 4,80 | 4,55 | 4,78 | 00:00:00 | | 2010-11-17 | 4,68 | 13.863.200 | 4,74 | 4,51 | 4,55 | 00:00:00 | | 2010-11-18 | 4,64 | 9.021.900 | 4,69 | 4,58 | 4,68 | 00:00:00 | | 2010-11-19 | 4,64 | 6.104.900 | 4,68 | 4,58 | 4,68 | 00:00:00 | | 2010-11-22 | 4,53 | 12.996.500 | 4,66 | 4,49 | 4,66 | 00:00:00 | | 2010-11-23 | 4,50 | 8.368.300 | 4,57 | 4,49 | 4,50 | 00:00:00 | | 2010-11-24 | 4,53 | 7.116.000 | 4,59 | 4,49 | 4,51 | 00:00:00 | | 2010-11-25 | 4,47 | 6.690.100 | 4,55 | 4,46 | 4,52 | 00:00:00 | | 2010-11-26 | 4,49 | 7.186.300 | 4,50 | 4,40 | 4,47 | 00:00:00 | | 2010-11-29 | 4,33 | 8.311.100 | 4,50 | 4,30 | 4,47 | 00:00:00 | | 2010-11-30 | 4,26 | 9.945.200 | 4,38 | 4,26 | 4,35 | 00:00:00 | | 2010-12-01 | 4,43 | 6.598.200 | 4,45 | 4,29 | 4,32 | 00:00:00 | | 2010-12-02 | 4,53 | 6.189.100 | 4,55 | 4,40 | 4,47 | 00:00:00 | | 2010-12-03 | 4,53 | 4.771.300 | 4,57 | 4,47 | 4,53 | 00:00:00 | | 2010-12-06 | 4,49 | 3.447.200 | 4,56 | 4,46 | 4,55 | 00:00:00 | | 2010-12-07 | 4,43 | 9.755.700 | 4,44 | 4,32 | 4,39 | 00:00:00 | | 2010-12-08 | 4,47 | 5.175.100 | 4,50 | 4,40 | 4,43 | 00:00:00 | | 2010-12-09 | 4,42 | 9.496.800 | 4,49 | 4,39 | 4,49 | 00:00:00 | | 2010-12-10 | 4,51 | 7.155.200 | 4,52 | 4,41 | 4,41 | 00:00:00 | | 2010-12-13 | 4,49 | 5.015.800 | 4,55 | 4,47 | 4,53 | 00:00:00 | | 2010-12-14 | 4,64 | 22.231.000 | 4,72 | 4,41 | 4,50 | 00:00:00 | | 2010-12-15 | 4,58 | 6.416.000 | 4,65 | 4,54 | 4,63 | 00:00:00 | | 2010-12-16 | 4,61 | 5.486.000 | 4,61 | 4,51 | 4,59 | 00:00:00 | | 2010-12-17 | 4,49 | 6.812.000 | 4,60 | 4,49 | 4,58 | 00:00:00 | | 2010-12-20 | 4,55 | 3.222.900 | 4,57 | 4,43 | 4,49 | 00:00:00 | | 2010-12-21 | 4,57 | 2.767.200 | 4,60 | 4,55 | 4,58 | 00:00:00 | | 2010-12-22 | 4,54 | 2.919.500 | 4,58 | 4,51 | 4,58 | 00:00:00 | | 2010-12-23 | 4,59 | 2.484.000 | 4,61 | 4,55 | 4,57 | 00:00:00 | | 2010-12-27 | 4,50 | 2.233.000 | 4,59 | 4,50 | 4,58 | 00:00:00 | | 2010-12-28 | 4,51 | 1.244.600 | 4,53 | 4,49 | 4,51 | 00:00:00 | | 2010-12-29 | 4,55 | 4.030.600 | 4,61 | 4,53 | 4,54 | 00:00:00 | | 2010-12-30 | 4,53 | 3.127.500 | 4,57 | 4,53 | 4,56 | 00:00:00 | | 2011-01-03 | 4,55 | 4.585.200 | 4,65 | 4,51 | 4,56 | 00:00:00 | | 2011-01-04 | 4,47 | 8.400.900 | 4,55 | 4,44 | 4,54 | 00:00:00 | | 2011-01-05 | 4,44 | 7.386.300 | 4,47 | 4,34 | 4,46 | 00:00:00 | | 2011-01-06 | 4,55 | 4.884.100 | 4,55 | 4,46 | 4,47 | 00:00:00 | | 2011-01-07 | 4,48 | 4.214.100 | 4,55 | 4,48 | 4,54 | 00:00:00 | | 2011-01-10 | 4,34 | 5.410.400 | 4,49 | 4,33 | 4,49 | 00:00:00 | | 2011-01-11 | 4,42 | 6.727.400 | 4,42 | 4,30 | 4,37 | 00:00:00 | | 2011-01-12 | 4,55 | 7.723.000 | 4,57 | 4,42 | 4,43 | 00:00:00 | | 2011-01-13 | 4,54 | 4.938.000 | 4,56 | 4,48 | 4,55 | 00:00:00 | | 2011-01-14 | 4,54 | 10.848.100 | 4,70 | 4,45 | 4,56 | 00:00:00 | | 2011-01-17 | 4,44 | 7.338.300 | 4,51 | 4,40 | 4,49 | 00:00:00 | | 2011-01-18 | 4,46 | 6.697.600 | 4,47 | 4,42 | 4,44 | 00:00:00 | | 2011-01-19 | 4,49 | 6.764.500 | 4,52 | 4,43 | 4,44 | 00:00:00 | | 2011-01-20 | 4,43 | 6.353.200 | 4,51 | 4,42 | 4,49 | 00:00:00 | | 2011-01-21 | 4,53 | 10.652.600 | 4,58 | 4,42 | 4,45 | 00:00:00 | | 2011-01-24 | 4,61 | 10.851.500 | 4,67 | 4,50 | 4,53 | 00:00:00 | | 2011-01-25 | 4,62 | 7.848.200 | 4,68 | 4,61 | 4,62 | 00:00:00 | | 2011-01-26 | 4,70 | 10.035.600 | 4,81 | 4,63 | 4,65 | 00:00:00 | | 2011-01-27 | 4,71 | 15.433.800 | 4,87 | 4,64 | 4,71 | 00:00:00 | | 2011-01-28 | 4,71 | 10.236.100 | 4,84 | 4,68 | 4,72 | 00:00:00 | | 2011-01-31 | 4,74 | 9.343.000 | 4,77 | 4,60 | 4,70 | 00:00:00 | | 2011-02-01 | 4,79 | 7.834.500 | 4,81 | 4,70 | 4,77 | 00:00:00 | | 2011-02-02 | 4,76 | 8.734.700 | 4,86 | 4,74 | 4,80 | 00:00:00 | | 2011-02-03 | 4,74 | 7.259.800 | 4,83 | 4,70 | 4,75 | 00:00:00 | | 2011-02-04 | 4,78 | 6.995.400 | 4,83 | 4,73 | 4,76 | 00:00:00 | | 2011-02-07 | 4,80 | 5.751.400 | 4,82 | 4,74 | 4,76 | 00:00:00 | | 2011-02-08 | 4,84 | 7.803.700 | 4,84 | 4,76 | 4,80 | 00:00:00 | | 2011-02-09 | 4,92 | 13.561.900 | 4,99 | 4,82 | 4,84 | 00:00:00 | | 2011-02-10 | 4,86 | 8.557.400 | 4,92 | 4,80 | 4,91 | 00:00:00 | | 2011-02-11 | 4,90 | 4.631.900 | 4,93 | 4,82 | 4,86 | 00:00:00 | | 2011-02-14 | 4,85 | 3.207.300 | 4,94 | 4,84 | 4,91 | 00:00:00 | | 2011-02-15 | 4,79 | 8.068.200 | 4,88 | 4,75 | 4,84 | 00:00:00 | | 2011-02-16 | 4,78 | 7.255.300 | 4,80 | 4,73 | 4,78 | 00:00:00 | | 2011-02-17 | 4,74 | 5.137.300 | 4,83 | 4,74 | 4,79 | 00:00:00 | | 2011-02-18 | 4,70 | 8.448.700 | 4,76 | 4,63 | 4,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
