|
 MEDIASET S.P.A - [Ticker: MS.MI] |     | | Última Transacción | 3,140 | Hora de Cotización | 2017-11-01 - 21:39 | | Variación | -0,010 (-0.44%) | Rango 52 Semanas | [2,200 - 4,806] | | Máximo | 3,180 | Mínimo | 3,120 | | Volumen | 5.270.842 | Volumen Medio (3m) | 5.406.260 | | Demanda / Oferta | 3,130 x 1.832.900 - 3,160 x 216.900 | Yield | N/A | | Cierre Anterior | 3,150 | PER | 907,00% | | Apertura | 3,180 | EPS | -0,17 | | Fecha Ex-Dividendo | 2018-04-26 | Fecha Dividendo | N/A | | Capitalización Bursátil | 4 | Objetivo Estimado 1 Año | N/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 2018-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-14 | 3,45 | 6.488.600 | 3,47 | 3,41 | 3,42 | 00:00:00 | | 2011-06-15 | 3,40 | 7.311.600 | 3,48 | 3,39 | 3,45 | 00:00:00 | | 2011-06-16 | 3,40 | 10.890.500 | 3,40 | 3,34 | 3,39 | 00:00:00 | | 2011-06-17 | 3,39 | 9.298.400 | 3,41 | 3,35 | 3,36 | 00:00:00 | | 2011-06-20 | 3,36 | 5.931.100 | 3,40 | 3,34 | 3,37 | 00:00:00 | | 2011-06-21 | 3,40 | 8.323.800 | 3,40 | 3,34 | 3,38 | 00:00:00 | | 2011-06-22 | 3,33 | 8.136.000 | 3,38 | 3,32 | 3,36 | 00:00:00 | | 2011-06-23 | 3,10 | 20.536.400 | 3,26 | 3,09 | 3,25 | 00:00:00 | | 2011-06-24 | 3,05 | 11.185.200 | 3,15 | 3,04 | 3,15 | 00:00:00 | | 2011-06-27 | 3,03 | 5.590.800 | 3,08 | 3,02 | 3,03 | 00:00:00 | | 2011-06-28 | 3,06 | 6.510.500 | 3,07 | 3,01 | 3,05 | 00:00:00 | | 2011-06-29 | 3,16 | 15.193.900 | 3,17 | 2,97 | 3,05 | 00:00:00 | | 2011-06-30 | 3,24 | 10.114.200 | 3,24 | 3,13 | 3,15 | 00:00:00 | | 2011-07-01 | 3,26 | 9.241.200 | 3,30 | 3,21 | 3,25 | 00:00:00 | | 2011-07-04 | 3,31 | 4.828.100 | 3,31 | 3,23 | 3,28 | 00:00:00 | | 2011-07-05 | 3,25 | 5.554.400 | 3,30 | 3,23 | 3,29 | 00:00:00 | | 2011-07-06 | 3,12 | 6.175.900 | 3,24 | 3,11 | 3,23 | 00:00:00 | | 2011-07-07 | 3,12 | 4.525.800 | 3,17 | 3,08 | 3,13 | 00:00:00 | | 2011-07-08 | 3,03 | 7.625.200 | 3,18 | 3,02 | 3,15 | 00:00:00 | | 2011-07-11 | 2,92 | 9.502.900 | 3,00 | 2,88 | 2,96 | 00:00:00 | | 2011-07-12 | 2,94 | 11.122.500 | 2,96 | 2,77 | 2,89 | 00:00:00 | | 2011-07-13 | 3,07 | 12.129.800 | 3,08 | 2,92 | 2,92 | 00:00:00 | | 2011-07-14 | 3,02 | 4.817.500 | 3,09 | 3,00 | 3,07 | 00:00:00 | | 2011-07-15 | 3,07 | 9.112.400 | 3,15 | 3,02 | 3,05 | 00:00:00 | | 2011-07-18 | 2,96 | 5.835.200 | 3,06 | 2,94 | 3,06 | 00:00:00 | | 2011-07-19 | 3,01 | 3.937.800 | 3,04 | 2,96 | 2,98 | 00:00:00 | | 2011-07-20 | 3,11 | 8.860.500 | 3,14 | 3,05 | 3,07 | 00:00:00 | | 2011-07-21 | 3,23 | 6.804.300 | 3,24 | 3,05 | 3,13 | 00:00:00 | | 2011-07-22 | 3,22 | 6.752.100 | 3,30 | 3,21 | 3,23 | 00:00:00 | | 2011-07-25 | 3,13 | 6.872.200 | 3,20 | 3,09 | 3,20 | 00:00:00 | | 2011-07-26 | 3,06 | 6.392.100 | 3,14 | 3,02 | 3,12 | 00:00:00 | | 2011-07-27 | 3,03 | 5.113.400 | 3,06 | 3,00 | 3,06 | 00:00:00 | | 2011-07-28 | 3,08 | 7.607.700 | 3,11 | 3,01 | 3,01 | 00:00:00 | | 2011-07-29 | 2,99 | 7.657.800 | 3,07 | 2,98 | 3,00 | 00:00:00 | | 2011-08-01 | 2,86 | 7.548.900 | 3,07 | 2,84 | 3,00 | 00:00:00 | | 2011-08-02 | 2,76 | 7.892.300 | 2,86 | 2,74 | 2,82 | 00:00:00 | | 2011-08-03 | 2,68 | 9.581.200 | 2,83 | 2,68 | 2,74 | 00:00:00 | | 2011-08-04 | 2,54 | 5.748.300 | 2,74 | 2,54 | 2,73 | 00:00:00 | | 2011-08-05 | 2,64 | 15.439.500 | 2,75 | 2,41 | 2,48 | 00:00:00 | | 2011-08-08 | 2,60 | 10.507.200 | 2,76 | 2,58 | 2,63 | 00:00:00 | | 2011-08-09 | 2,59 | 9.237.100 | 2,68 | 2,51 | 2,62 | 00:00:00 | | 2011-08-10 | 2,45 | 7.736.800 | 2,67 | 2,45 | 2,66 | 00:00:00 | | 2011-08-11 | 2,52 | 7.856.500 | 2,55 | 2,38 | 2,51 | 00:00:00 | | 2011-08-12 | 2,68 | 6.701.100 | 2,69 | 2,47 | 2,52 | 00:00:00 | | 2011-08-16 | 2,73 | 9.100.600 | 2,75 | 2,63 | 2,73 | 00:00:00 | | 2011-08-17 | 2,68 | 4.679.700 | 2,70 | 2,63 | 2,69 | 00:00:00 | | 2011-08-18 | 2,51 | 5.897.600 | 2,67 | 2,50 | 2,65 | 00:00:00 | | 2011-08-19 | 2,57 | 8.351.500 | 2,62 | 2,42 | 2,52 | 00:00:00 | | 2011-08-22 | 2,59 | 4.536.100 | 2,66 | 2,55 | 2,55 | 00:00:00 | | 2011-08-23 | 2,57 | 4.028.300 | 2,66 | 2,54 | 2,61 | 00:00:00 | | 2011-08-24 | 2,61 | 5.207.700 | 2,62 | 2,51 | 2,59 | 00:00:00 | | 2011-08-25 | 2,55 | 5.691.700 | 2,66 | 2,53 | 2,63 | 00:00:00 | | 2011-08-26 | 2,51 | 4.539.500 | 2,56 | 2,46 | 2,55 | 00:00:00 | | 2011-08-29 | 2,58 | 2.314.500 | 2,59 | 2,51 | 2,55 | 00:00:00 | | 2011-08-30 | 2,63 | 3.513.500 | 2,63 | 2,57 | 2,59 | 00:00:00 | | 2011-08-31 | 2,70 | 6.187.600 | 2,71 | 2,63 | 2,63 | 00:00:00 | | 2011-09-01 | 2,67 | 6.083.200 | 2,70 | 2,64 | 2,70 | 00:00:00 | | 2011-09-02 | 2,56 | 4.139.500 | 2,64 | 2,56 | 2,64 | 00:00:00 | | 2011-09-05 | 2,42 | 5.694.000 | 2,53 | 2,40 | 2,53 | 00:00:00 | | 2011-09-06 | 2,40 | 7.219.900 | 2,46 | 2,36 | 2,40 | 00:00:00 | | 2011-09-07 | 2,52 | 3.621.400 | 2,52 | 2,45 | 2,45 | 00:00:00 | | 2011-09-08 | 2,48 | 5.350.100 | 2,53 | 2,46 | 2,53 | 00:00:00 | | 2011-09-09 | 2,36 | 8.060.700 | 2,49 | 2,36 | 2,47 | 00:00:00 | | 2011-09-12 | 2,24 | 5.908.800 | 2,31 | 2,24 | 2,31 | 00:00:00 | | 2011-09-13 | 2,32 | 7.686.800 | 2,34 | 2,20 | 2,30 | 00:00:00 | | 2011-09-14 | 2,42 | 5.432.400 | 2,42 | 2,28 | 2,29 | 00:00:00 | | 2011-09-15 | 2,49 | 5.761.600 | 2,55 | 2,41 | 2,43 | 00:00:00 | | 2011-09-16 | 2,53 | 7.801.400 | 2,56 | 2,48 | 2,51 | 00:00:00 | | 2011-09-19 | 2,40 | 4.244.500 | 2,51 | 2,39 | 2,49 | 00:00:00 | | 2011-09-20 | 2,48 | 4.265.800 | 2,49 | 2,38 | 2,38 | 00:00:00 | | 2011-09-21 | 2,35 | 7.207.200 | 2,50 | 2,33 | 2,48 | 00:00:00 | | 2011-09-22 | 2,18 | 13.542.500 | 2,31 | 2,18 | 2,30 | 00:00:00 | | 2011-09-23 | 2,14 | 14.311.000 | 2,22 | 2,04 | 2,22 | 00:00:00 | | 2011-09-26 | 2,24 | 7.410.800 | 2,25 | 2,10 | 2,12 | 00:00:00 | | 2011-09-27 | 2,36 | 5.566.300 | 2,36 | 2,26 | 2,29 | 00:00:00 | | 2011-09-28 | 2,35 | 5.426.800 | 2,38 | 2,30 | 2,35 | 00:00:00 | | 2011-09-29 | 2,39 | 4.483.900 | 2,40 | 2,33 | 2,34 | 00:00:00 | | 2011-09-30 | 2,37 | 4.313.600 | 2,40 | 2,34 | 2,35 | 00:00:00 | | 2011-10-03 | 2,35 | 6.046.300 | 2,37 | 2,29 | 2,32 | 00:00:00 | | 2011-10-04 | 2,23 | 6.875.400 | 2,31 | 2,22 | 2,29 | 00:00:00 | | 2011-10-05 | 2,35 | 4.039.200 | 2,35 | 2,26 | 2,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
