|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-19 | 1,72 | 12.346.700 | 1,79 | 1,70 | 1,77 | 00:00:00 | | 2012-09-20 | 1,68 | 8.147.300 | 1,72 | 1,67 | 1,70 | 00:00:00 | | 2012-09-21 | 1,70 | 20.226.300 | 1,74 | 1,68 | 1,70 | 00:00:00 | | 2012-09-24 | 1,62 | 27.818.300 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2012-09-25 | 1,61 | 11.629.600 | 1,63 | 1,57 | 1,62 | 00:00:00 | | 2012-09-26 | 1,53 | 17.555.600 | 1,61 | 1,51 | 1,60 | 00:00:00 | | 2012-09-27 | 1,52 | 9.297.900 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2012-09-28 | 1,46 | 26.352.300 | 1,55 | 1,46 | 1,53 | 00:00:00 | | 2012-10-01 | 1,53 | 16.066.400 | 1,54 | 1,46 | 1,46 | 00:00:00 | | 2012-10-02 | 1,51 | 11.129.000 | 1,55 | 1,50 | 1,53 | 00:00:00 | | 2012-10-03 | 1,51 | 12.586.600 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2012-10-04 | 1,51 | 6.522.400 | 1,52 | 1,49 | 1,52 | 00:00:00 | | 2012-10-05 | 1,47 | 19.347.800 | 1,52 | 1,46 | 1,51 | 00:00:00 | | 2012-10-08 | 1,44 | 7.932.300 | 1,47 | 1,44 | 1,47 | 00:00:00 | | 2012-10-09 | 1,46 | 11.490.000 | 1,48 | 1,43 | 1,45 | 00:00:00 | | 2012-10-10 | 1,41 | 9.259.400 | 1,46 | 1,41 | 1,45 | 00:00:00 | | 2012-10-11 | 1,45 | 10.237.400 | 1,45 | 1,40 | 1,41 | 00:00:00 | | 2012-10-12 | 1,48 | 19.743.000 | 1,51 | 1,43 | 1,44 | 00:00:00 | | 2012-10-15 | 1,53 | 26.569.000 | 1,56 | 1,48 | 1,49 | 00:00:00 | | 2012-10-16 | 1,64 | 36.197.800 | 1,64 | 1,54 | 1,55 | 00:00:00 | | 2012-10-17 | 1,64 | 26.578.600 | 1,68 | 1,60 | 1,65 | 00:00:00 | | 2012-10-18 | 1,59 | 11.957.800 | 1,64 | 1,58 | 1,64 | 00:00:00 | | 2012-10-19 | 1,50 | 18.572.700 | 1,59 | 1,50 | 1,58 | 00:00:00 | | 2012-10-22 | 1,47 | 18.257.300 | 1,51 | 1,46 | 1,50 | 00:00:00 | | 2012-10-23 | 1,41 | 19.756.800 | 1,47 | 1,40 | 1,47 | 00:00:00 | | 2012-10-24 | 1,41 | 24.365.700 | 1,42 | 1,35 | 1,40 | 00:00:00 | | 2012-10-25 | 1,38 | 36.383.500 | 1,46 | 1,38 | 1,39 | 00:00:00 | | 2012-10-26 | 1,34 | 33.203.100 | 1,41 | 1,33 | 1,37 | 00:00:00 | | 2012-10-29 | 1,31 | 13.119.900 | 1,34 | 1,29 | 1,33 | 00:00:00 | | 2012-10-30 | 1,36 | 16.603.500 | 1,38 | 1,31 | 1,32 | 00:00:00 | | 2012-10-31 | 1,35 | 9.186.100 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2012-11-01 | 1,37 | 7.415.000 | 1,37 | 1,33 | 1,35 | 00:00:00 | | 2012-11-02 | 1,37 | 16.207.200 | 1,37 | 1,33 | 1,37 | 00:00:00 | | 2012-11-05 | 1,35 | 12.765.300 | 1,39 | 1,34 | 1,36 | 00:00:00 | | 2012-11-06 | 1,35 | 6.218.100 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2012-11-07 | 1,30 | 16.327.200 | 1,38 | 1,30 | 1,37 | 00:00:00 | | 2012-11-08 | 1,26 | 13.626.300 | 1,32 | 1,25 | 1,32 | 00:00:00 | | 2012-11-09 | 1,28 | 12.956.500 | 1,29 | 1,25 | 1,26 | 00:00:00 | | 2012-11-12 | 1,27 | 6.518.000 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2012-11-13 | 1,27 | 27.668.300 | 1,29 | 1,21 | 1,26 | 00:00:00 | | 2012-11-14 | 1,24 | 46.125.200 | 1,26 | 1,20 | 1,25 | 00:00:00 | | 2012-11-15 | 1,20 | 15.934.600 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2012-11-16 | 1,17 | 20.814.600 | 1,22 | 1,16 | 1,20 | 00:00:00 | | 2012-11-19 | 1,23 | 14.438.800 | 1,23 | 1,17 | 1,18 | 00:00:00 | | 2012-11-20 | 1,22 | 11.533.300 | 1,23 | 1,19 | 1,22 | 00:00:00 | | 2012-11-21 | 1,26 | 20.017.000 | 1,28 | 1,22 | 1,22 | 00:00:00 | | 2012-11-22 | 1,31 | 19.336.900 | 1,32 | 1,26 | 1,27 | 00:00:00 | | 2012-11-23 | 1,30 | 9.905.500 | 1,32 | 1,27 | 1,31 | 00:00:00 | | 2012-11-26 | 1,29 | 11.946.300 | 1,34 | 1,29 | 1,30 | 00:00:00 | | 2012-11-27 | 1,27 | 46.518.400 | 1,36 | 1,27 | 1,32 | 00:00:00 | | 2012-11-28 | 1,26 | 14.462.400 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2012-11-29 | 1,30 | 13.079.700 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2012-11-30 | 1,27 | 15.055.000 | 1,31 | 1,27 | 1,30 | 00:00:00 | | 2012-12-03 | 1,36 | 34.691.600 | 1,39 | 1,30 | 1,31 | 00:00:00 | | 2012-12-04 | 1,36 | 15.774.400 | 1,38 | 1,34 | 1,36 | 00:00:00 | | 2012-12-05 | 1,38 | 16.313.000 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2012-12-06 | 1,41 | 31.991.300 | 1,45 | 1,38 | 1,40 | 00:00:00 | | 2012-12-07 | 1,36 | 14.914.300 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2012-12-10 | 1,39 | 29.107.300 | 1,40 | 1,33 | 1,36 | 00:00:00 | | 2012-12-11 | 1,40 | 9.817.700 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2012-12-12 | 1,47 | 36.295.000 | 1,49 | 1,39 | 1,40 | 00:00:00 | | 2012-12-13 | 1,50 | 49.574.100 | 1,54 | 1,46 | 1,49 | 00:00:00 | | 2012-12-14 | 1,48 | 36.849.700 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2012-12-17 | 1,51 | 22.932.500 | 1,51 | 1,48 | 1,48 | 00:00:00 | | 2012-12-18 | 1,52 | 15.484.100 | 1,53 | 1,50 | 1,52 | 00:00:00 | | 2012-12-19 | 1,55 | 20.567.100 | 1,57 | 1,51 | 1,53 | 00:00:00 | | 2012-12-20 | 1,61 | 24.501.300 | 1,61 | 1,54 | 1,55 | 00:00:00 | | 2012-12-21 | 1,59 | 22.686.500 | 1,61 | 1,57 | 1,59 | 00:00:00 | | 2012-12-24 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2012-12-25 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2012-12-26 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2012-12-27 | 1,59 | 11.073.000 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2012-12-28 | 1,56 | 8.582.900 | 1,60 | 1,55 | 1,59 | 00:00:00 | | 2012-12-31 | 1,56 | 0 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2013-01-01 | 1,56 | 0 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2013-01-02 | 1,64 | 22.530.000 | 1,65 | 1,57 | 1,60 | 00:00:00 | | 2013-01-03 | 1,68 | 20.670.700 | 1,68 | 1,63 | 1,65 | 00:00:00 | | 2013-01-04 | 1,68 | 14.837.200 | 1,69 | 1,66 | 1,67 | 00:00:00 | | 2013-01-07 | 1,72 | 13.658.100 | 1,73 | 1,67 | 1,69 | 00:00:00 | | 2013-01-08 | 1,73 | 17.111.000 | 1,77 | 1,71 | 1,72 | 00:00:00 | | 2013-01-09 | 1,77 | 16.826.600 | 1,77 | 1,74 | 1,74 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
