|
 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 | | 2000-12-04 | 14,45 | 9.374.600 | 15,05 | 14,38 | 15,00 | 00:00:00 | | 2000-12-05 | 14,42 | 9.043.800 | 14,75 | 14,17 | 14,74 | 00:00:00 | | 2000-12-06 | 14,30 | 12.050.000 | 14,66 | 13,81 | 14,65 | 00:00:00 | | 2000-12-07 | 14,05 | 6.057.300 | 14,62 | 14,04 | 14,18 | 00:00:00 | | 2000-12-08 | 14,00 | 3.591.700 | 14,20 | 13,95 | 14,13 | 00:00:00 | | 2000-12-11 | 14,09 | 5.427.200 | 14,27 | 13,98 | 14,15 | 00:00:00 | | 2000-12-12 | 14,11 | 6.447.900 | 14,34 | 14,00 | 14,00 | 00:00:00 | | 2000-12-13 | 14,00 | 4.845.600 | 14,28 | 13,95 | 14,19 | 00:00:00 | | 2000-12-14 | 13,24 | 11.019.800 | 13,99 | 13,22 | 13,67 | 00:00:00 | | 2000-12-15 | 12,99 | 11.529.600 | 13,62 | 12,81 | 12,96 | 00:00:00 | | 2000-12-18 | 13,15 | 4.604.800 | 13,44 | 13,05 | 13,10 | 00:00:00 | | 2000-12-19 | 13,45 | 3.569.100 | 13,50 | 13,00 | 13,25 | 00:00:00 | | 2000-12-20 | 12,64 | 5.312.800 | 13,18 | 12,55 | 13,09 | 00:00:00 | | 2000-12-21 | 12,28 | 7.294.500 | 12,48 | 11,91 | 12,41 | 00:00:00 | | 2000-12-22 | 12,15 | 4.766.500 | 12,35 | 11,84 | 12,35 | 00:00:00 | | 2000-12-25 | 12,15 | 0 | 12,15 | 12,15 | 12,15 | 00:00:00 | | 2000-12-26 | 12,15 | 0 | 12,15 | 12,15 | 12,15 | 00:00:00 | | 2000-12-27 | 12,54 | 2.882.400 | 12,55 | 12,18 | 12,25 | 00:00:00 | | 2000-12-28 | 12,98 | 3.021.400 | 12,98 | 12,62 | 12,80 | 00:00:00 | | 2000-12-29 | 12,71 | 2.744.200 | 13,34 | 12,70 | 13,10 | 00:00:00 | | 2001-01-01 | 12,71 | 0 | 12,71 | 12,71 | 12,71 | 00:00:00 | | 2001-01-02 | 12,17 | 3.549.100 | 12,80 | 12,10 | 12,51 | 00:00:00 | | 2001-01-03 | 11,84 | 6.053.600 | 12,21 | 11,31 | 12,17 | 00:00:00 | | 2001-01-04 | 12,36 | 6.723.000 | 12,55 | 11,96 | 12,50 | 00:00:00 | | 2001-01-05 | 12,55 | 5.011.800 | 12,89 | 12,25 | 12,45 | 00:00:00 | | 2001-01-08 | 11,85 | 4.903.600 | 12,36 | 11,77 | 12,34 | 00:00:00 | | 2001-01-09 | 12,06 | 3.621.300 | 12,22 | 11,88 | 12,11 | 00:00:00 | | 2001-01-10 | 12,66 | 3.895.900 | 12,73 | 12,02 | 12,15 | 00:00:00 | | 2001-01-11 | 13,35 | 6.796.200 | 13,37 | 12,39 | 12,75 | 00:00:00 | | 2001-01-12 | 13,44 | 6.895.700 | 13,65 | 13,19 | 13,42 | 00:00:00 | | 2001-01-15 | 13,19 | 3.491.400 | 13,52 | 13,19 | 13,49 | 00:00:00 | | 2001-01-16 | 12,89 | 3.903.600 | 13,18 | 12,79 | 13,13 | 00:00:00 | | 2001-01-17 | 13,46 | 6.432.500 | 13,58 | 13,01 | 13,02 | 00:00:00 | | 2001-01-18 | 13,53 | 4.113.400 | 13,55 | 13,28 | 13,50 | 00:00:00 | | 2001-01-19 | 13,69 | 8.983.700 | 14,05 | 13,60 | 13,87 | 00:00:00 | | 2001-01-22 | 13,60 | 4.367.300 | 13,96 | 13,43 | 13,87 | 00:00:00 | | 2001-01-23 | 13,40 | 3.358.700 | 13,54 | 13,22 | 13,50 | 00:00:00 | | 2001-01-24 | 13,40 | 0 | 13,40 | 13,40 | 13,40 | 00:00:00 | | 2001-01-25 | 13,45 | 2.970.500 | 13,58 | 13,22 | 13,39 | 00:00:00 | | 2001-01-26 | 13,45 | 0 | 13,45 | 13,45 | 13,45 | 00:00:00 | | 2001-01-29 | 13,69 | 2.619.100 | 13,70 | 13,40 | 13,53 | 00:00:00 | | 2001-01-30 | 13,90 | 3.723.300 | 13,93 | 13,69 | 13,80 | 00:00:00 | | 2001-01-31 | 14,15 | 5.529.900 | 14,20 | 13,66 | 14,00 | 00:00:00 | | 2001-02-01 | 13,63 | 5.793.200 | 14,00 | 13,45 | 14,00 | 00:00:00 | | 2001-02-02 | 13,20 | 3.464.700 | 13,67 | 13,20 | 13,65 | 00:00:00 | | 2001-02-05 | 13,06 | 2.794.300 | 13,17 | 12,94 | 13,02 | 00:00:00 | | 2001-02-06 | 13,38 | 2.713.800 | 13,42 | 13,07 | 13,07 | 00:00:00 | | 2001-02-07 | 13,07 | 4.589.800 | 13,37 | 12,90 | 13,37 | 00:00:00 | | 2001-02-08 | 13,10 | 3.093.200 | 13,27 | 12,98 | 13,10 | 00:00:00 | | 2001-02-09 | 12,75 | 2.847.600 | 13,02 | 12,67 | 13,02 | 00:00:00 | | 2001-02-12 | 12,74 | 3.128.500 | 12,97 | 12,60 | 12,77 | 00:00:00 | | 2001-02-13 | 12,20 | 6.563.300 | 12,79 | 12,09 | 12,79 | 00:00:00 | | 2001-02-14 | 11,40 | 18.732.700 | 12,09 | 11,31 | 12,06 | 00:00:00 | | 2001-02-15 | 11,70 | 10.494.300 | 11,75 | 11,06 | 11,50 | 00:00:00 | | 2001-02-16 | 11,31 | 7.143.900 | 11,53 | 11,03 | 11,45 | 00:00:00 | | 2001-02-19 | 11,30 | 3.785.500 | 11,40 | 11,00 | 11,32 | 00:00:00 | | 2001-02-20 | 11,21 | 5.238.800 | 11,63 | 11,02 | 11,47 | 00:00:00 | | 2001-02-21 | 11,28 | 6.288.100 | 11,37 | 11,02 | 11,10 | 00:00:00 | | 2001-02-22 | 11,65 | 4.517.800 | 11,68 | 11,10 | 11,28 | 00:00:00 | | 2001-02-23 | 11,45 | 3.476.100 | 11,70 | 11,36 | 11,69 | 00:00:00 | | 2001-02-26 | 11,60 | 3.585.200 | 11,79 | 11,50 | 11,60 | 00:00:00 | | 2001-02-27 | 11,40 | 2.551.600 | 11,66 | 11,33 | 11,56 | 00:00:00 | | 2001-02-28 | 11,26 | 3.362.400 | 11,67 | 11,18 | 11,32 | 00:00:00 | | 2001-03-01 | 11,00 | 3.533.400 | 11,21 | 11,00 | 11,18 | 00:00:00 | | 2001-03-02 | 10,58 | 5.628.600 | 11,16 | 10,41 | 11,10 | 00:00:00 | | 2001-03-05 | 10,59 | 5.642.200 | 10,71 | 10,16 | 10,60 | 00:00:00 | | 2001-03-06 | 11,08 | 5.915.800 | 11,13 | 10,62 | 10,65 | 00:00:00 | | 2001-03-07 | 11,07 | 5.194.800 | 11,37 | 10,93 | 11,03 | 00:00:00 | | 2001-03-08 | 11,08 | 5.956.000 | 11,38 | 10,92 | 11,25 | 00:00:00 | | 2001-03-09 | 10,54 | 4.177.300 | 11,08 | 10,50 | 10,96 | 00:00:00 | | 2001-03-12 | 10,32 | 4.005.200 | 10,52 | 10,19 | 10,30 | 00:00:00 | | 2001-03-13 | 10,61 | 6.353.100 | 10,73 | 10,09 | 10,10 | 00:00:00 | | 2001-03-14 | 10,61 | 0 | 10,61 | 10,61 | 10,61 | 00:00:00 | | 2001-03-15 | 10,40 | 5.150.700 | 10,59 | 10,19 | 10,38 | 00:00:00 | | 2001-03-16 | 10,35 | 9.189.100 | 10,63 | 10,30 | 10,30 | 00:00:00 | | 2001-03-19 | 10,58 | 4.106.900 | 10,66 | 10,25 | 10,25 | 00:00:00 | | 2001-03-20 | 10,93 | 6.094.100 | 11,08 | 10,77 | 10,78 | 00:00:00 | | 2001-03-21 | 10,36 | 8.446.000 | 10,82 | 10,35 | 10,75 | 00:00:00 | | 2001-03-22 | 9,61 | 10.220.300 | 10,42 | 9,60 | 10,36 | 00:00:00 | | 2001-03-23 | 10,05 | 5.511.600 | 10,05 | 9,75 | 9,99 | 00:00:00 | | 2001-03-26 | 10,38 | 4.677.000 | 10,45 | 10,10 | 10,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
