Última Hora: "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 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-Dividendo2017-11-21Fecha 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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-02-184,708.448.7004,764,634,7300:00:00
2011-02-214,615.227.1004,744,604,7200:00:00
2011-02-224,574.144.6004,584,504,5700:00:00
2011-02-234,536.792.3004,624,524,5800:00:00
2011-02-244,485.290.4004,544,464,5300:00:00
2011-02-254,605.411.0004,624,474,4800:00:00
2011-02-284,665.221.6004,704,554,6000:00:00
2011-03-014,595.233.7004,704,564,6600:00:00
2011-03-024,626.167.2004,694,524,5800:00:00
2011-03-034,645.368.0004,734,624,6400:00:00
2011-03-044,665.450.6004,714,634,6700:00:00
2011-03-074,662.703.2004,714,624,6500:00:00
2011-03-084,637.515.9004,704,614,6500:00:00
2011-03-094,716.266.4004,744,634,6500:00:00
2011-03-104,634.411.7004,714,614,6900:00:00
2011-03-114,624.188.0004,654,594,6000:00:00
2011-03-144,564.908.7004,634,564,6000:00:00
2011-03-154,506.619.5004,524,434,5000:00:00
2011-03-164,406.940.1004,534,404,4800:00:00
2011-03-174,425.266.5004,474,374,4200:00:00
2011-03-184,428.632.1004,464,374,4200:00:00
2011-03-214,524.202.1004,534,434,5000:00:00
2011-03-224,505.344.1004,564,504,5500:00:00
2011-03-234,5814.232.3004,624,544,6000:00:00
2011-03-244,4817.385.6004,554,464,5000:00:00
2011-03-254,459.440.3004,504,424,5000:00:00
2011-03-284,464.384.5004,494,444,4500:00:00
2011-03-294,446.569.4004,464,384,4400:00:00
2011-03-304,517.760.4004,534,454,4800:00:00
2011-03-314,487.690.9004,564,484,5300:00:00
2011-04-014,544.830.8004,554,464,5200:00:00
2011-04-044,564.423.9004,584,524,5500:00:00
2011-04-054,565.237.3004,574,514,5600:00:00
2011-04-064,567.430.7004,594,504,5500:00:00
2011-04-074,5610.110.2004,634,554,5600:00:00
2011-04-084,547.151.3004,584,524,5800:00:00
2011-04-114,523.755.5004,564,514,5400:00:00
2011-04-124,466.160.0004,534,454,5300:00:00
2011-04-134,426.872.2004,484,424,4800:00:00
2011-04-144,3611.630.1004,444,304,4200:00:00
2011-04-154,348.865.5004,384,294,3700:00:00
2011-04-184,286.520.9004,384,274,3800:00:00
2011-04-194,306.187.8004,334,264,2800:00:00
2011-04-204,367.331.7004,434,294,3100:00:00
2011-04-214,417.188.0004,454,374,3900:00:00
2011-04-264,414.541.5004,454,404,4100:00:00
2011-04-274,465.771.0004,474,414,4300:00:00
2011-04-284,4810.625.7004,504,464,4800:00:00
2011-04-294,504.972.8004,524,484,4800:00:00
2011-05-024,534.187.7004,554,504,5100:00:00
2011-05-034,4714.455.8004,534,444,5100:00:00
2011-05-044,4413.910.4004,514,434,4800:00:00
2011-05-054,3419.178.3004,464,314,4600:00:00
2011-05-064,3923.300.1004,394,334,3500:00:00
2011-05-094,2821.267.7004,374,274,3500:00:00
2011-05-104,3510.151.0004,354,274,2800:00:00
2011-05-114,348.030.4004,374,324,3600:00:00
2011-05-124,2713.034.2004,334,244,3200:00:00
2011-05-134,259.521.8004,284,224,2800:00:00
2011-05-164,247.912.6004,254,194,2400:00:00
2011-05-174,1723.804.5004,254,174,2300:00:00
2011-05-184,1224.333.5004,214,094,1900:00:00
2011-05-194,1417.476.5004,194,114,1500:00:00
2011-05-204,1619.800.7004,214,134,1400:00:00
2011-05-233,7414.110.8003,873,733,8000:00:00
2011-05-243,7524.761.0003,763,713,7500:00:00
2011-05-253,7726.317.0003,793,713,7300:00:00
2011-05-263,7226.975.5003,803,703,7800:00:00
2011-05-273,7013.418.4003,763,693,7400:00:00
2011-05-303,679.369.9003,723,653,7000:00:00
2011-05-313,6413.944.0003,703,623,6800:00:00
2011-06-013,5920.734.1003,643,533,6300:00:00
2011-06-023,554.098.7003,603,553,5700:00:00
2011-06-033,528.091.3003,583,493,5500:00:00
2011-06-063,547.832.1003,553,493,5100:00:00
2011-06-073,536.547.3003,573,513,5400:00:00
2011-06-083,526.587.9003,533,493,5200:00:00
2011-06-093,527.224.5003,543,473,5100:00:00
2011-06-103,457.425.2003,543,453,5300:00:00
2011-06-133,438.197.1003,463,333,4300:00:00
2011-06-143,456.488.6003,473,413,4200:00:00
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