|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 4,70 | 8.448.700 | 4,76 | 4,63 | 4,73 | 00:00:00 | | 2011-02-21 | 4,61 | 5.227.100 | 4,74 | 4,60 | 4,72 | 00:00:00 | | 2011-02-22 | 4,57 | 4.144.600 | 4,58 | 4,50 | 4,57 | 00:00:00 | | 2011-02-23 | 4,53 | 6.792.300 | 4,62 | 4,52 | 4,58 | 00:00:00 | | 2011-02-24 | 4,48 | 5.290.400 | 4,54 | 4,46 | 4,53 | 00:00:00 | | 2011-02-25 | 4,60 | 5.411.000 | 4,62 | 4,47 | 4,48 | 00:00:00 | | 2011-02-28 | 4,66 | 5.221.600 | 4,70 | 4,55 | 4,60 | 00:00:00 | | 2011-03-01 | 4,59 | 5.233.700 | 4,70 | 4,56 | 4,66 | 00:00:00 | | 2011-03-02 | 4,62 | 6.167.200 | 4,69 | 4,52 | 4,58 | 00:00:00 | | 2011-03-03 | 4,64 | 5.368.000 | 4,73 | 4,62 | 4,64 | 00:00:00 | | 2011-03-04 | 4,66 | 5.450.600 | 4,71 | 4,63 | 4,67 | 00:00:00 | | 2011-03-07 | 4,66 | 2.703.200 | 4,71 | 4,62 | 4,65 | 00:00:00 | | 2011-03-08 | 4,63 | 7.515.900 | 4,70 | 4,61 | 4,65 | 00:00:00 | | 2011-03-09 | 4,71 | 6.266.400 | 4,74 | 4,63 | 4,65 | 00:00:00 | | 2011-03-10 | 4,63 | 4.411.700 | 4,71 | 4,61 | 4,69 | 00:00:00 | | 2011-03-11 | 4,62 | 4.188.000 | 4,65 | 4,59 | 4,60 | 00:00:00 | | 2011-03-14 | 4,56 | 4.908.700 | 4,63 | 4,56 | 4,60 | 00:00:00 | | 2011-03-15 | 4,50 | 6.619.500 | 4,52 | 4,43 | 4,50 | 00:00:00 | | 2011-03-16 | 4,40 | 6.940.100 | 4,53 | 4,40 | 4,48 | 00:00:00 | | 2011-03-17 | 4,42 | 5.266.500 | 4,47 | 4,37 | 4,42 | 00:00:00 | | 2011-03-18 | 4,42 | 8.632.100 | 4,46 | 4,37 | 4,42 | 00:00:00 | | 2011-03-21 | 4,52 | 4.202.100 | 4,53 | 4,43 | 4,50 | 00:00:00 | | 2011-03-22 | 4,50 | 5.344.100 | 4,56 | 4,50 | 4,55 | 00:00:00 | | 2011-03-23 | 4,58 | 14.232.300 | 4,62 | 4,54 | 4,60 | 00:00:00 | | 2011-03-24 | 4,48 | 17.385.600 | 4,55 | 4,46 | 4,50 | 00:00:00 | | 2011-03-25 | 4,45 | 9.440.300 | 4,50 | 4,42 | 4,50 | 00:00:00 | | 2011-03-28 | 4,46 | 4.384.500 | 4,49 | 4,44 | 4,45 | 00:00:00 | | 2011-03-29 | 4,44 | 6.569.400 | 4,46 | 4,38 | 4,44 | 00:00:00 | | 2011-03-30 | 4,51 | 7.760.400 | 4,53 | 4,45 | 4,48 | 00:00:00 | | 2011-03-31 | 4,48 | 7.690.900 | 4,56 | 4,48 | 4,53 | 00:00:00 | | 2011-04-01 | 4,54 | 4.830.800 | 4,55 | 4,46 | 4,52 | 00:00:00 | | 2011-04-04 | 4,56 | 4.423.900 | 4,58 | 4,52 | 4,55 | 00:00:00 | | 2011-04-05 | 4,56 | 5.237.300 | 4,57 | 4,51 | 4,56 | 00:00:00 | | 2011-04-06 | 4,56 | 7.430.700 | 4,59 | 4,50 | 4,55 | 00:00:00 | | 2011-04-07 | 4,56 | 10.110.200 | 4,63 | 4,55 | 4,56 | 00:00:00 | | 2011-04-08 | 4,54 | 7.151.300 | 4,58 | 4,52 | 4,58 | 00:00:00 | | 2011-04-11 | 4,52 | 3.755.500 | 4,56 | 4,51 | 4,54 | 00:00:00 | | 2011-04-12 | 4,46 | 6.160.000 | 4,53 | 4,45 | 4,53 | 00:00:00 | | 2011-04-13 | 4,42 | 6.872.200 | 4,48 | 4,42 | 4,48 | 00:00:00 | | 2011-04-14 | 4,36 | 11.630.100 | 4,44 | 4,30 | 4,42 | 00:00:00 | | 2011-04-15 | 4,34 | 8.865.500 | 4,38 | 4,29 | 4,37 | 00:00:00 | | 2011-04-18 | 4,28 | 6.520.900 | 4,38 | 4,27 | 4,38 | 00:00:00 | | 2011-04-19 | 4,30 | 6.187.800 | 4,33 | 4,26 | 4,28 | 00:00:00 | | 2011-04-20 | 4,36 | 7.331.700 | 4,43 | 4,29 | 4,31 | 00:00:00 | | 2011-04-21 | 4,41 | 7.188.000 | 4,45 | 4,37 | 4,39 | 00:00:00 | | 2011-04-26 | 4,41 | 4.541.500 | 4,45 | 4,40 | 4,41 | 00:00:00 | | 2011-04-27 | 4,46 | 5.771.000 | 4,47 | 4,41 | 4,43 | 00:00:00 | | 2011-04-28 | 4,48 | 10.625.700 | 4,50 | 4,46 | 4,48 | 00:00:00 | | 2011-04-29 | 4,50 | 4.972.800 | 4,52 | 4,48 | 4,48 | 00:00:00 | | 2011-05-02 | 4,53 | 4.187.700 | 4,55 | 4,50 | 4,51 | 00:00:00 | | 2011-05-03 | 4,47 | 14.455.800 | 4,53 | 4,44 | 4,51 | 00:00:00 | | 2011-05-04 | 4,44 | 13.910.400 | 4,51 | 4,43 | 4,48 | 00:00:00 | | 2011-05-05 | 4,34 | 19.178.300 | 4,46 | 4,31 | 4,46 | 00:00:00 | | 2011-05-06 | 4,39 | 23.300.100 | 4,39 | 4,33 | 4,35 | 00:00:00 | | 2011-05-09 | 4,28 | 21.267.700 | 4,37 | 4,27 | 4,35 | 00:00:00 | | 2011-05-10 | 4,35 | 10.151.000 | 4,35 | 4,27 | 4,28 | 00:00:00 | | 2011-05-11 | 4,34 | 8.030.400 | 4,37 | 4,32 | 4,36 | 00:00:00 | | 2011-05-12 | 4,27 | 13.034.200 | 4,33 | 4,24 | 4,32 | 00:00:00 | | 2011-05-13 | 4,25 | 9.521.800 | 4,28 | 4,22 | 4,28 | 00:00:00 | | 2011-05-16 | 4,24 | 7.912.600 | 4,25 | 4,19 | 4,24 | 00:00:00 | | 2011-05-17 | 4,17 | 23.804.500 | 4,25 | 4,17 | 4,23 | 00:00:00 | | 2011-05-18 | 4,12 | 24.333.500 | 4,21 | 4,09 | 4,19 | 00:00:00 | | 2011-05-19 | 4,14 | 17.476.500 | 4,19 | 4,11 | 4,15 | 00:00:00 | | 2011-05-20 | 4,16 | 19.800.700 | 4,21 | 4,13 | 4,14 | 00:00:00 | | 2011-05-23 | 3,74 | 14.110.800 | 3,87 | 3,73 | 3,80 | 00:00:00 | | 2011-05-24 | 3,75 | 24.761.000 | 3,76 | 3,71 | 3,75 | 00:00:00 | | 2011-05-25 | 3,77 | 26.317.000 | 3,79 | 3,71 | 3,73 | 00:00:00 | | 2011-05-26 | 3,72 | 26.975.500 | 3,80 | 3,70 | 3,78 | 00:00:00 | | 2011-05-27 | 3,70 | 13.418.400 | 3,76 | 3,69 | 3,74 | 00:00:00 | | 2011-05-30 | 3,67 | 9.369.900 | 3,72 | 3,65 | 3,70 | 00:00:00 | | 2011-05-31 | 3,64 | 13.944.000 | 3,70 | 3,62 | 3,68 | 00:00:00 | | 2011-06-01 | 3,59 | 20.734.100 | 3,64 | 3,53 | 3,63 | 00:00:00 | | 2011-06-02 | 3,55 | 4.098.700 | 3,60 | 3,55 | 3,57 | 00:00:00 | | 2011-06-03 | 3,52 | 8.091.300 | 3,58 | 3,49 | 3,55 | 00:00:00 | | 2011-06-06 | 3,54 | 7.832.100 | 3,55 | 3,49 | 3,51 | 00:00:00 | | 2011-06-07 | 3,53 | 6.547.300 | 3,57 | 3,51 | 3,54 | 00:00:00 | | 2011-06-08 | 3,52 | 6.587.900 | 3,53 | 3,49 | 3,52 | 00:00:00 | | 2011-06-09 | 3,52 | 7.224.500 | 3,54 | 3,47 | 3,51 | 00:00:00 | | 2011-06-10 | 3,45 | 7.425.200 | 3,54 | 3,45 | 3,53 | 00:00:00 | | 2011-06-13 | 3,43 | 8.197.100 | 3,46 | 3,33 | 3,43 | 00:00:00 | | 2011-06-14 | 3,45 | 6.488.600 | 3,47 | 3,41 | 3,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
