Última Hora: "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 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    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 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      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
2000-12-0414,459.374.60015,0514,3815,0000:00:00
2000-12-0514,429.043.80014,7514,1714,7400:00:00
2000-12-0614,3012.050.00014,6613,8114,6500:00:00
2000-12-0714,056.057.30014,6214,0414,1800:00:00
2000-12-0814,003.591.70014,2013,9514,1300:00:00
2000-12-1114,095.427.20014,2713,9814,1500:00:00
2000-12-1214,116.447.90014,3414,0014,0000:00:00
2000-12-1314,004.845.60014,2813,9514,1900:00:00
2000-12-1413,2411.019.80013,9913,2213,6700:00:00
2000-12-1512,9911.529.60013,6212,8112,9600:00:00
2000-12-1813,154.604.80013,4413,0513,1000:00:00
2000-12-1913,453.569.10013,5013,0013,2500:00:00
2000-12-2012,645.312.80013,1812,5513,0900:00:00
2000-12-2112,287.294.50012,4811,9112,4100:00:00
2000-12-2212,154.766.50012,3511,8412,3500:00:00
2000-12-2512,15012,1512,1512,1500:00:00
2000-12-2612,15012,1512,1512,1500:00:00
2000-12-2712,542.882.40012,5512,1812,2500:00:00
2000-12-2812,983.021.40012,9812,6212,8000:00:00
2000-12-2912,712.744.20013,3412,7013,1000:00:00
2001-01-0112,71012,7112,7112,7100:00:00
2001-01-0212,173.549.10012,8012,1012,5100:00:00
2001-01-0311,846.053.60012,2111,3112,1700:00:00
2001-01-0412,366.723.00012,5511,9612,5000:00:00
2001-01-0512,555.011.80012,8912,2512,4500:00:00
2001-01-0811,854.903.60012,3611,7712,3400:00:00
2001-01-0912,063.621.30012,2211,8812,1100:00:00
2001-01-1012,663.895.90012,7312,0212,1500:00:00
2001-01-1113,356.796.20013,3712,3912,7500:00:00
2001-01-1213,446.895.70013,6513,1913,4200:00:00
2001-01-1513,193.491.40013,5213,1913,4900:00:00
2001-01-1612,893.903.60013,1812,7913,1300:00:00
2001-01-1713,466.432.50013,5813,0113,0200:00:00
2001-01-1813,534.113.40013,5513,2813,5000:00:00
2001-01-1913,698.983.70014,0513,6013,8700:00:00
2001-01-2213,604.367.30013,9613,4313,8700:00:00
2001-01-2313,403.358.70013,5413,2213,5000:00:00
2001-01-2413,40013,4013,4013,4000:00:00
2001-01-2513,452.970.50013,5813,2213,3900:00:00
2001-01-2613,45013,4513,4513,4500:00:00
2001-01-2913,692.619.10013,7013,4013,5300:00:00
2001-01-3013,903.723.30013,9313,6913,8000:00:00
2001-01-3114,155.529.90014,2013,6614,0000:00:00
2001-02-0113,635.793.20014,0013,4514,0000:00:00
2001-02-0213,203.464.70013,6713,2013,6500:00:00
2001-02-0513,062.794.30013,1712,9413,0200:00:00
2001-02-0613,382.713.80013,4213,0713,0700:00:00
2001-02-0713,074.589.80013,3712,9013,3700:00:00
2001-02-0813,103.093.20013,2712,9813,1000:00:00
2001-02-0912,752.847.60013,0212,6713,0200:00:00
2001-02-1212,743.128.50012,9712,6012,7700:00:00
2001-02-1312,206.563.30012,7912,0912,7900:00:00
2001-02-1411,4018.732.70012,0911,3112,0600:00:00
2001-02-1511,7010.494.30011,7511,0611,5000:00:00
2001-02-1611,317.143.90011,5311,0311,4500:00:00
2001-02-1911,303.785.50011,4011,0011,3200:00:00
2001-02-2011,215.238.80011,6311,0211,4700:00:00
2001-02-2111,286.288.10011,3711,0211,1000:00:00
2001-02-2211,654.517.80011,6811,1011,2800:00:00
2001-02-2311,453.476.10011,7011,3611,6900:00:00
2001-02-2611,603.585.20011,7911,5011,6000:00:00
2001-02-2711,402.551.60011,6611,3311,5600:00:00
2001-02-2811,263.362.40011,6711,1811,3200:00:00
2001-03-0111,003.533.40011,2111,0011,1800:00:00
2001-03-0210,585.628.60011,1610,4111,1000:00:00
2001-03-0510,595.642.20010,7110,1610,6000:00:00
2001-03-0611,085.915.80011,1310,6210,6500:00:00
2001-03-0711,075.194.80011,3710,9311,0300:00:00
2001-03-0811,085.956.00011,3810,9211,2500:00:00
2001-03-0910,544.177.30011,0810,5010,9600:00:00
2001-03-1210,324.005.20010,5210,1910,3000:00:00
2001-03-1310,616.353.10010,7310,0910,1000:00:00
2001-03-1410,61010,6110,6110,6100:00:00
2001-03-1510,405.150.70010,5910,1910,3800:00:00
2001-03-1610,359.189.10010,6310,3010,3000:00:00
2001-03-1910,584.106.90010,6610,2510,2500:00:00
2001-03-2010,936.094.10011,0810,7710,7800:00:00
2001-03-2110,368.446.00010,8210,3510,7500:00:00
2001-03-229,6110.220.30010,429,6010,3600:00:00
2001-03-2310,055.511.60010,059,759,9900:00:00
2001-03-2610,384.677.00010,4510,1010,1700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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