Última Hora: "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT    "Las nuevas mujeres más ricas del mundo tras la muerte de la heredera de L'Oreal - Diario Gestión" Sun, 24 Sep 2017 21:17:10 GMT    "Londres: Reúnen más de 600 mil firmas para que Uber no pierda su licencia - El Comercio" Sun, 24 Sep 2017 20:29:41 GMT    "Por qué Bill Gates dice que crear el comando "Ctrl + Alt + Supr" para reiniciar las computadoras fue un error - 24Horas.cl" Fri, 22 Sep 2017 17:02:39 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT    "Poder de Santa Cruz es la otra Bolivia posible - Red Erbol" Sun, 24 Sep 2017 20:34:42 GMT    "Llega XC40 el integrante más pequeño y novedoso de la familia de camionetas Volvo - Atracción 360" Sun, 24 Sep 2017 21:34:00 GMT    "Cadena española no venderá más Harina Pan: Le encuentran ?sustituta? - Venezuela Al Día" Sun, 24 Sep 2017 14:27:09 GMT    "CCIAP pide cambios en directivas de empresas estatales - Crítica" Sun, 24 Sep 2017 23:26:11 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,008 (+0,275%) 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 Transacción2,912Hora de Cotización2017-09-22 - 22:37
Variación+0,008 (+0,275%)Rango 52 Semanas[2,200 - 4,806]
Máximo2,938Mínimo2,890
Volumen3.408.065Volumen Medio (3m)3.615.180
Demanda / Oferta2,906 x 1.832.900 - 2,926 x 216.900YieldN/A
Cierre Anterior2,904PER907,00%
Apertura2,900EPS-0,23
Fecha Ex-Dividendo2017-09-25Fecha DividendoN/A
Capitalización Bursátil3 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 2017-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-06-143,456.488.6003,473,413,4200:00:00
2011-06-153,407.311.6003,483,393,4500:00:00
2011-06-163,4010.890.5003,403,343,3900:00:00
2011-06-173,399.298.4003,413,353,3600:00:00
2011-06-203,365.931.1003,403,343,3700:00:00
2011-06-213,408.323.8003,403,343,3800:00:00
2011-06-223,338.136.0003,383,323,3600:00:00
2011-06-233,1020.536.4003,263,093,2500:00:00
2011-06-243,0511.185.2003,153,043,1500:00:00
2011-06-273,035.590.8003,083,023,0300:00:00
2011-06-283,066.510.5003,073,013,0500:00:00
2011-06-293,1615.193.9003,172,973,0500:00:00
2011-06-303,2410.114.2003,243,133,1500:00:00
2011-07-013,269.241.2003,303,213,2500:00:00
2011-07-043,314.828.1003,313,233,2800:00:00
2011-07-053,255.554.4003,303,233,2900:00:00
2011-07-063,126.175.9003,243,113,2300:00:00
2011-07-073,124.525.8003,173,083,1300:00:00
2011-07-083,037.625.2003,183,023,1500:00:00
2011-07-112,929.502.9003,002,882,9600:00:00
2011-07-122,9411.122.5002,962,772,8900:00:00
2011-07-133,0712.129.8003,082,922,9200:00:00
2011-07-143,024.817.5003,093,003,0700:00:00
2011-07-153,079.112.4003,153,023,0500:00:00
2011-07-182,965.835.2003,062,943,0600:00:00
2011-07-193,013.937.8003,042,962,9800:00:00
2011-07-203,118.860.5003,143,053,0700:00:00
2011-07-213,236.804.3003,243,053,1300:00:00
2011-07-223,226.752.1003,303,213,2300:00:00
2011-07-253,136.872.2003,203,093,2000:00:00
2011-07-263,066.392.1003,143,023,1200:00:00
2011-07-273,035.113.4003,063,003,0600:00:00
2011-07-283,087.607.7003,113,013,0100:00:00
2011-07-292,997.657.8003,072,983,0000:00:00
2011-08-012,867.548.9003,072,843,0000:00:00
2011-08-022,767.892.3002,862,742,8200:00:00
2011-08-032,689.581.2002,832,682,7400:00:00
2011-08-042,545.748.3002,742,542,7300:00:00
2011-08-052,6415.439.5002,752,412,4800:00:00
2011-08-082,6010.507.2002,762,582,6300:00:00
2011-08-092,599.237.1002,682,512,6200:00:00
2011-08-102,457.736.8002,672,452,6600:00:00
2011-08-112,527.856.5002,552,382,5100:00:00
2011-08-122,686.701.1002,692,472,5200:00:00
2011-08-162,739.100.6002,752,632,7300:00:00
2011-08-172,684.679.7002,702,632,6900:00:00
2011-08-182,515.897.6002,672,502,6500:00:00
2011-08-192,578.351.5002,622,422,5200:00:00
2011-08-222,594.536.1002,662,552,5500:00:00
2011-08-232,574.028.3002,662,542,6100:00:00
2011-08-242,615.207.7002,622,512,5900:00:00
2011-08-252,555.691.7002,662,532,6300:00:00
2011-08-262,514.539.5002,562,462,5500:00:00
2011-08-292,582.314.5002,592,512,5500:00:00
2011-08-302,633.513.5002,632,572,5900:00:00
2011-08-312,706.187.6002,712,632,6300:00:00
2011-09-012,676.083.2002,702,642,7000:00:00
2011-09-022,564.139.5002,642,562,6400:00:00
2011-09-052,425.694.0002,532,402,5300:00:00
2011-09-062,407.219.9002,462,362,4000:00:00
2011-09-072,523.621.4002,522,452,4500:00:00
2011-09-082,485.350.1002,532,462,5300:00:00
2011-09-092,368.060.7002,492,362,4700:00:00
2011-09-122,245.908.8002,312,242,3100:00:00
2011-09-132,327.686.8002,342,202,3000:00:00
2011-09-142,425.432.4002,422,282,2900:00:00
2011-09-152,495.761.6002,552,412,4300:00:00
2011-09-162,537.801.4002,562,482,5100:00:00
2011-09-192,404.244.5002,512,392,4900:00:00
2011-09-202,484.265.8002,492,382,3800:00:00
2011-09-212,357.207.2002,502,332,4800:00:00
2011-09-222,1813.542.5002,312,182,3000:00:00
2011-09-232,1414.311.0002,222,042,2200:00:00
2011-09-262,247.410.8002,252,102,1200:00:00
2011-09-272,365.566.3002,362,262,2900:00:00
2011-09-282,355.426.8002,382,302,3500:00:00
2011-09-292,394.483.9002,402,332,3400:00:00
2011-09-302,374.313.6002,402,342,3500:00:00
2011-10-032,356.046.3002,372,292,3200:00:00
2011-10-042,236.875.4002,312,222,2900:00:00
2011-10-052,354.039.2002,352,262,2800:00:00
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