Última Hora: "Covid-19. Mais 366 infeções e 11 mortes desde ontem em Portugal - Notícias ao Minuto" Wed, 03 Jun 2020 12:40:03 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 03 Jun 2020 13:10:00 GMT    "Covid-19. Tribunais retomam atividade regular na expetativa - RTP" Wed, 03 Jun 2020 06:39:00 GMT    "EUA voltam a registar mais de mil mortos nas últimas 24 horas - Observador" Wed, 03 Jun 2020 10:24:00 GMT    "Do quase fuzilamento em Angola ao fato do Tintim. Quem é António Costa Silva? - Observador" Tue, 02 Jun 2020 17:25:56 GMT    "George Floyd morreu devido a asfixia, revela autópsia independente - ZAP" Tue, 02 Jun 2020 08:45:26 GMT    "Graça Freitas e o regresso do campeonato: "Hoje é o grande dia da prova de civismo que temos de dar" - SAPO 24" Wed, 03 Jun 2020 14:06:33 GMT    "Sintra passou a ser o quarto concelho do país com mais casos de covid-19 - Jornal i" Wed, 03 Jun 2020 07:35:00 GMT    "A morte de George Floyd e o uso político do racismo - PÚBLICO" Tue, 02 Jun 2020 22:38:00 GMT    "Portugal passa a barreira dos 20 mil recuperados (25 de Abril) - A Bola" Wed, 03 Jun 2020 12:47:19 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.04 (+0.99%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,718Hora de Cotización2018-12-04 - 00:00:00
Variación--0.04 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,758Mínimo2,700
Volumen2.158.753Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,759PER0,00%
Apertura2,750EPS0,00
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 2020-06-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-01-262,266.532.0002,302,232,2600:00:00
2012-01-272,274.790.8002,292,242,2600:00:00
2012-01-302,203.558.8002,272,182,2500:00:00
2012-01-312,266.855.0002,282,212,2300:00:00
2012-02-012,298.050.8002,332,252,2700:00:00
2012-02-022,4818.600.6002,522,292,3100:00:00
2012-02-032,5411.272.7002,562,442,4800:00:00
2012-02-062,537.189.5002,572,512,5300:00:00
2012-02-072,5310.865.8002,582,492,5400:00:00
2012-02-082,545.003.4002,572,542,5400:00:00
2012-02-092,479.841.2002,582,462,5600:00:00
2012-02-102,417.836.9002,472,392,4500:00:00
2012-02-132,426.447.6002,442,402,4300:00:00
2012-02-142,427.124.1002,442,402,4200:00:00
2012-02-152,3513.163.1002,432,342,4200:00:00
2012-02-162,365.498.8002,372,322,3400:00:00
2012-02-172,437.133.3002,462,372,3900:00:00
2012-02-202,476.117.8002,482,432,4400:00:00
2012-02-212,466.815.4002,482,412,4700:00:00
2012-02-222,3910.475.4002,462,372,4500:00:00
2012-02-232,3112.742.8002,372,262,3700:00:00
2012-02-242,354.748.2002,382,322,3300:00:00
2012-02-272,333.404.3002,352,302,3500:00:00
2012-02-282,289.834.3002,352,232,3400:00:00
2012-02-292,229.685.9002,282,222,2700:00:00
2012-03-012,256.019.6002,262,202,2300:00:00
2012-03-022,3310.353.3002,352,262,2600:00:00
2012-03-052,284.614.6002,332,272,3300:00:00
2012-03-062,178.132.9002,282,172,2700:00:00
2012-03-072,209.246.8002,212,152,1700:00:00
2012-03-082,237.618.0002,232,172,2200:00:00
2012-03-092,197.742.2002,242,172,2300:00:00
2012-03-122,1111.490.7002,192,092,1800:00:00
2012-03-132,188.275.0002,202,112,1300:00:00
2012-03-142,196.685.1002,212,162,2000:00:00
2012-03-152,205.484.5002,202,152,1800:00:00
2012-03-162,229.155.8002,222,182,2000:00:00
2012-03-192,298.962.6002,312,202,2100:00:00
2012-03-202,308.269.5002,322,232,2800:00:00
2012-03-212,2022.216.0002,352,172,2200:00:00
2012-03-232,134.883.8002,152,112,1400:00:00
2012-03-262,157.852.8002,182,132,1600:00:00
2012-03-272,154.663.6002,182,142,1800:00:00
2012-03-282,0810.402.6002,152,082,1400:00:00
2012-03-292,026.779.4002,102,022,0800:00:00
2012-03-302,0711.349.0002,082,032,0400:00:00
2012-04-022,048.430.3002,112,002,0800:00:00
2012-04-032,0313.769.9002,142,022,0200:00:00
2012-04-041,9211.693.2002,041,922,0300:00:00
2012-04-051,917.723.9001,951,871,9300:00:00
2012-04-101,819.159.9001,901,801,8800:00:00
2012-04-111,8213.530.9001,871,811,8100:00:00
2012-04-121,858.945.8001,861,781,8400:00:00
2012-04-131,7910.092.6001,871,781,8500:00:00
2012-04-161,7411.735.9001,791,721,7900:00:00
2012-04-171,8329.313.4001,841,721,7300:00:00
2012-04-181,7723.312.1001,871,761,8300:00:00
2012-04-191,7216.553.3001,811,721,7900:00:00
2012-04-201,7213.878.7001,751,691,7100:00:00
2012-04-231,698.870.3001,741,671,7000:00:00
2012-04-241,6813.146.9001,721,641,7100:00:00
2012-04-251,8012.521.1001,831,681,6800:00:00
2012-04-261,7711.246.0001,801,731,7900:00:00
2012-04-271,827.441.0001,831,731,7500:00:00
2012-04-301,806.875.6001,861,781,8400:00:00
2012-05-021,6913.219.1001,821,681,8100:00:00
2012-05-031,6611.210.7001,721,621,7000:00:00
2012-05-041,637.969.5001,691,621,6600:00:00
2012-05-071,687.234.8001,701,561,6000:00:00
2012-05-081,649.131.2001,701,631,6800:00:00
2012-05-091,4535.306.9001,611,421,6000:00:00
2012-05-101,5229.127.0001,531,401,4500:00:00
2012-05-111,4828.655.7001,511,441,5000:00:00
2012-05-141,4921.050.9001,501,431,4600:00:00
2012-05-161,4311.193.3001,481,381,4100:00:00
2012-05-171,425.796.2001,451,371,4300:00:00
2012-05-181,407.013.0001,431,381,4000:00:00
2012-05-211,339.599.7001,361,311,3300:00:00
2012-05-221,358.268.4001,361,331,3400:00:00
2012-05-231,309.204.9001,371,301,3300:00:00
2012-05-241,3110.864.4001,331,281,3300:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters