Última Hora: "Atividade de `franchising` em Portugal gera 5,5 mil ME e 130 mil postos de trabalho - RTP" Thu, 21 Jun 2018 06:38:00 GMT    "Morreu Fernando Guedes, o histórico líder da Sogrape - Observador" Wed, 20 Jun 2018 18:43:31 GMT    "TAP foca estratégia de crescimento na América do Norte - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:01:00 GMT    "Altice vende antenas em Portugal e França por 2,5 mil milhões de euros - Jornal de Negócios - Portugal" Wed, 20 Jun 2018 16:24:57 GMT    "Draghi afasta cenário de nova recessão pelo menos até 2020 - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:06:36 GMT    "Auditoria à TAP. Presidente da companhia diz que ?é impossível assegurar que não há risco? - Observador" Wed, 20 Jun 2018 15:14:00 GMT   "" Thu, 21 Jun 2018 06:45:25 GMT    "Portugueses reforçam parceria com BMW para o carro do futuro - AutoPortal" Wed, 20 Jun 2018 11:57:35 GMT    "Electrónica e automóveis mais caros em Portugal do que na média da UE - DNoticias" Thu, 21 Jun 2018 03:38:34 GMT    "Fim do adicional ao imposto sobre combustíveis em debate na AR com aprovação em aberto - Observador" Thu, 21 Jun 2018 06:27:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,000%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,868Hora de Cotización2018-06-20 - 00:00:00
Variación+0,010 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,895Mínimo2,850
Volumen2.056.228Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,860PER0,00%
Apertura2,884EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-06-21
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters