Última Hora: "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT    "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 GMT    "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 GMT    "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 GMT    "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 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-Dividendo2017-11-18Fecha 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 2017-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-052,354.039.2002,352,262,2800:00:00
2011-10-062,485.205.1002,482,352,3600:00:00
2011-10-072,474.516.1002,492,432,4800:00:00
2011-10-102,555.525.9002,562,472,4800:00:00
2011-10-112,555.098.5002,592,502,5400:00:00
2011-10-122,656.796.3002,662,542,5500:00:00
2011-10-132,596.452.2002,692,552,6500:00:00
2011-10-142,614.431.2002,662,552,6000:00:00
2011-10-172,575.339.1002,702,552,6400:00:00
2011-10-182,545.393.5002,562,482,5100:00:00
2011-10-192,562.671.0002,582,542,5400:00:00
2011-10-202,474.876.1002,552,452,5300:00:00
2011-10-212,596.233.5002,622,472,4800:00:00
2011-10-242,705.588.9002,712,572,6200:00:00
2011-10-252,626.635.0002,702,572,6900:00:00
2011-10-262,635.779.4002,692,582,6100:00:00
2011-10-272,859.764.8002,852,712,7100:00:00
2011-10-282,817.020.7002,882,782,8600:00:00
2011-10-312,685.391.6002,832,682,8000:00:00
2011-11-012,488.735.0002,632,462,6200:00:00
2011-11-022,546.057.9002,562,442,5200:00:00
2011-11-032,677.053.9002,692,462,4900:00:00
2011-11-042,585.657.7002,712,512,6900:00:00
2011-11-072,585.805.0002,652,502,5600:00:00
2011-11-082,516.372.9002,632,482,5600:00:00
2011-11-092,2118.188.1002,502,202,4400:00:00
2011-11-102,1910.633.1002,332,182,2200:00:00
2011-11-112,2311.291.1002,262,152,2100:00:00
2011-11-142,167.475.8002,292,162,2400:00:00
2011-11-152,119.025.2002,192,092,1500:00:00
2011-11-162,119.430.6002,172,082,1100:00:00
2011-11-172,0411.561.5002,122,032,1000:00:00
2011-11-182,076.221.0002,132,022,0200:00:00
2011-11-211,997.769.6002,061,992,0600:00:00
2011-11-221,9412.535.2002,021,931,9900:00:00
2011-11-231,8416.795.8001,951,841,9000:00:00
2011-11-241,8815.329.6001,921,831,8500:00:00
2011-11-251,9019.375.7001,921,851,8900:00:00
2011-11-282,019.733.6002,011,911,9200:00:00
2011-11-292,067.473.5002,081,982,0100:00:00
2011-11-302,1910.358.4002,192,032,0400:00:00
2011-12-012,167.171.4002,202,142,1900:00:00
2011-12-022,195.791.2002,252,172,1800:00:00
2011-12-052,295.584.1002,292,212,2100:00:00
2011-12-062,257.612.7002,312,232,2700:00:00
2011-12-072,2211.298.6002,312,162,2800:00:00
2011-12-082,1110.415.2002,242,102,2300:00:00
2011-12-092,1811.030.9002,222,092,0900:00:00
2011-12-122,059.210.1002,192,052,1800:00:00
2011-12-132,097.719.1002,132,032,0700:00:00
2011-12-142,016.455.4002,122,002,0800:00:00
2011-12-151,9415.733.7002,001,941,9600:00:00
2011-12-162,0415.957.7002,061,951,9500:00:00
2011-12-191,986.316.8002,051,972,0200:00:00
2011-12-202,097.037.1002,101,981,9900:00:00
2011-12-212,074.135.7002,142,062,1200:00:00
2011-12-222,095.709.0002,112,062,0900:00:00
2011-12-232,132.923.8002,152,102,1200:00:00
2011-12-272,164.090.9002,172,112,1400:00:00
2011-12-282,094.482.8002,172,092,1600:00:00
2011-12-292,115.401.7002,132,072,1000:00:00
2011-12-302,142.728.7002,142,102,1200:00:00
2012-01-022,245.407.6002,262,132,1300:00:00
2012-01-032,268.412.6002,262,202,2600:00:00
2012-01-042,196.246.7002,252,182,2500:00:00
2012-01-052,088.195.5002,202,062,2000:00:00
2012-01-062,085.094.2002,122,062,0800:00:00
2012-01-092,034.814.6002,102,022,0900:00:00
2012-01-102,083.904.3002,092,032,0600:00:00
2012-01-112,114.786.5002,112,062,0800:00:00
2012-01-122,145.834.0002,172,112,1100:00:00
2012-01-132,156.602.7002,202,122,1700:00:00
2012-01-162,184.846.3002,182,112,1300:00:00
2012-01-172,139.875.4002,202,112,1900:00:00
2012-01-182,144.845.6002,162,102,1400:00:00
2012-01-192,205.443.7002,202,132,1400:00:00
2012-01-202,224.897.6002,232,172,2000:00:00
2012-01-232,328.275.0002,322,202,2200:00:00
2012-01-242,296.835.0002,342,232,3000:00:00
2012-01-252,256.722.1002,322,192,2800:00:00
2012-01-262,266.532.0002,302,232,2600:00:00
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