|
 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 | | 2013-01-09 | 1,77 | 16.826.600 | 1,77 | 1,74 | 1,74 | 00:00:00 | | 2013-01-10 | 1,90 | 59.286.500 | 1,95 | 1,77 | 1,78 | 00:00:00 | | 2013-01-11 | 1,87 | 30.645.000 | 1,94 | 1,83 | 1,93 | 00:00:00 | | 2013-01-14 | 1,89 | 27.424.700 | 1,92 | 1,87 | 1,88 | 00:00:00 | | 2013-01-15 | 1,83 | 20.005.000 | 1,89 | 1,82 | 1,88 | 00:00:00 | | 2013-01-16 | 1,75 | 29.738.500 | 1,82 | 1,74 | 1,79 | 00:00:00 | | 2013-01-17 | 1,91 | 57.889.300 | 1,91 | 1,79 | 1,80 | 00:00:00 | | 2013-01-18 | 2,02 | 79.684.200 | 2,16 | 1,91 | 1,91 | 00:00:00 | | 2013-01-21 | 2,00 | 49.359.000 | 2,03 | 1,93 | 2,00 | 00:00:00 | | 2013-01-22 | 1,98 | 29.564.300 | 2,02 | 1,96 | 2,01 | 00:00:00 | | 2013-01-23 | 1,98 | 16.530.900 | 2,02 | 1,95 | 1,98 | 00:00:00 | | 2013-02-05 | 1,84 | 10.802.800 | 1,87 | 1,81 | 1,84 | 00:00:00 | | 2013-02-08 | 1,88 | 7.092.200 | 1,89 | 1,86 | 1,86 | 00:00:00 | | 2013-02-11 | 1,87 | 7.963.300 | 1,89 | 1,86 | 1,88 | 00:00:00 | | 2013-02-14 | 1,86 | 10.827.600 | 1,92 | 1,85 | 1,89 | 00:00:00 | | 2013-02-15 | 1,85 | 6.100.300 | 1,87 | 1,83 | 1,85 | 00:00:00 | | 2013-02-18 | 1,82 | 5.652.200 | 1,86 | 1,81 | 1,85 | 00:00:00 | | 2013-02-21 | 1,73 | 19.205.500 | 1,84 | 1,73 | 1,84 | 00:00:00 | | 2013-02-22 | 1,68 | 25.713.900 | 1,78 | 1,66 | 1,74 | 00:00:00 | | 2013-02-25 | 1,72 | 51.732.300 | 1,86 | 1,66 | 1,70 | 00:00:00 | | 2013-03-06 | 1,50 | 12.056.200 | 1,53 | 1,49 | 1,51 | 00:00:00 | | 2013-03-07 | 1,50 | 12.429.600 | 1,52 | 1,49 | 1,50 | 00:00:00 | | 2013-03-14 | 1,55 | 10.114.400 | 1,57 | 1,52 | 1,53 | 00:00:00 | | 2013-03-15 | 1,55 | 7.931.200 | 1,58 | 1,54 | 1,55 | 00:00:00 | | 2013-03-25 | 1,55 | 22.122.800 | 1,64 | 1,54 | 1,63 | 00:00:00 | | 2013-03-28 | 1,59 | 10.315.400 | 1,64 | 1,59 | 1,63 | 00:00:00 | | 2013-03-29 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2013-04-02 | 1,62 | 8.608.000 | 1,62 | 1,57 | 1,58 | 00:00:00 | | 2013-04-03 | 1,58 | 7.562.100 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2013-04-04 | 1,55 | 6.748.400 | 1,60 | 1,55 | 1,59 | 00:00:00 | | 2013-04-05 | 1,52 | 13.772.200 | 1,60 | 1,50 | 1,55 | 00:00:00 | | 2013-04-11 | 1,79 | 17.695.100 | 1,80 | 1,63 | 1,65 | 00:00:00 | | 2013-04-12 | 1,70 | 16.320.500 | 1,76 | 1,68 | 1,75 | 00:00:00 | | 2013-05-06 | 2,07 | 343.100 | 2,09 | 2,06 | 2,09 | 00:00:00 | | 2013-05-07 | 2,13 | 12.497.500 | 2,17 | 2,12 | 2,09 | 00:00:00 | | 2013-05-08 | 2,14 | 9.064.100 | 2,16 | 2,08 | 2,14 | 00:00:00 | | 2013-05-09 | 2,18 | 14.480.500 | 2,19 | 2,06 | 2,07 | 00:00:00 | | 2013-05-10 | 2,21 | 12.295.800 | 2,22 | 2,17 | 2,17 | 00:00:00 | | 2013-05-16 | 2,50 | 29.492.200 | 2,51 | 2,33 | 2,34 | 00:00:00 | | 2013-05-17 | 2,49 | 16.958.800 | 2,55 | 2,44 | 2,49 | 00:00:00 | | 2013-05-28 | 2,45 | 12.582.800 | 2,49 | 2,42 | 2,45 | 00:00:00 | | 2013-05-29 | 2,37 | 11.549.800 | 2,44 | 2,36 | 2,44 | 00:00:00 | | 2013-06-05 | 2,39 | 4.892.800 | 2,44 | 2,38 | 2,39 | 00:00:00 | | 2013-06-18 | 2,48 | 8.634.400 | 2,52 | 2,42 | 2,43 | 00:00:00 | | 2013-06-19 | 2,60 | 17.376.500 | 2,65 | 2,47 | 2,48 | 00:00:00 | | 2013-06-27 | 2,82 | 24.192.200 | 2,85 | 2,60 | 2,62 | 00:00:00 | | 2013-06-28 | 2,90 | 19.366.200 | 3,00 | 2,83 | 2,87 | 00:00:00 | | 2013-07-01 | 2,85 | 7.791.900 | 2,93 | 2,80 | 2,91 | 00:00:00 | | 2013-07-02 | 2,86 | 7.190.300 | 2,89 | 2,76 | 2,87 | 00:00:00 | | 2013-07-03 | 3,00 | 16.715.200 | 3,02 | 2,86 | 2,89 | 00:00:00 | | 2013-07-11 | 3,23 | 8.577.200 | 3,25 | 3,18 | 3,19 | 00:00:00 | | 2013-07-12 | 3,22 | 9.797.000 | 3,28 | 3,19 | 3,23 | 00:00:00 | | 2013-08-01 | 3,37 | 6.110.300 | 3,37 | 3,28 | 3,29 | 00:00:00 | | 2013-08-02 | 3,30 | 12.315.800 | 3,44 | 3,22 | 3,30 | 00:00:00 | | 2013-08-05 | 3,43 | 9.592.300 | 3,46 | 3,37 | 3,41 | 00:00:00 | | 2013-08-12 | 3,40 | 3.125.800 | 3,43 | 3,37 | 3,41 | 00:00:00 | | 2013-08-20 | 3,24 | 7.321.000 | 3,29 | 3,15 | 3,29 | 00:00:00 | | 2013-08-21 | 3,26 | 5.697.600 | 3,31 | 3,20 | 3,23 | 00:00:00 | | 2013-08-26 | 3,15 | 13.118.000 | 3,36 | 3,10 | 3,35 | 00:00:00 | | 2013-08-29 | 3,19 | 9.212.800 | 3,21 | 3,08 | 3,08 | 00:00:00 | | 2013-08-30 | 3,10 | 5.665.000 | 3,19 | 3,08 | 3,17 | 00:00:00 | | 2013-09-12 | 3,27 | 5.854.800 | 3,36 | 3,25 | 3,32 | 00:00:00 | | 2013-09-13 | 3,39 | 6.920.700 | 3,40 | 3,31 | 3,35 | 00:00:00 | | 2013-09-26 | 3,13 | 14.988.400 | 3,17 | 3,07 | 3,15 | 00:00:00 | | 2013-09-27 | 3,14 | 12.486.700 | 3,19 | 3,11 | 3,16 | 00:00:00 | | 2013-09-30 | 3,00 | 14.210.900 | 3,07 | 2,97 | 3,04 | 00:00:00 | | 2013-10-07 | 3,24 | 4.395.400 | 3,25 | 3,18 | 3,25 | 00:00:00 | | 2013-10-10 | 3,47 | 19.788.900 | 3,56 | 3,32 | 3,47 | 00:00:00 | | 2013-10-11 | 3,46 | 7.007.700 | 3,55 | 3,44 | 3,46 | 00:00:00 | | 2013-10-14 | 3,49 | 6.744.800 | 3,56 | 3,46 | 3,47 | 00:00:00 | | 2013-10-28 | 3,61 | 4.914.500 | 3,74 | 3,59 | 3,69 | 00:00:00 | | 2013-11-04 | 3,73 | 3.848.900 | 3,76 | 3,67 | 3,75 | 00:00:00 | | 2013-11-07 | 3,78 | 6.673.600 | 3,88 | 3,75 | 3,85 | 00:00:00 | | 2013-11-08 | 3,81 | 4.794.100 | 3,82 | 3,68 | 3,74 | 00:00:00 | | 2013-11-12 | 3,78 | 3.969.200 | 3,83 | 3,73 | 3,73 | 00:00:00 | | 2013-11-13 | 3,50 | 21.606.800 | 3,93 | 3,48 | 3,86 | 00:00:00 | | 2013-11-14 | 3,47 | 9.964.900 | 3,58 | 3,43 | 3,55 | 00:00:00 | | 2013-11-15 | 3,40 | 10.207.500 | 3,49 | 3,34 | 3,49 | 00:00:00 | | 2013-11-21 | 3,26 | 8.722.900 | 3,38 | 3,26 | 3,33 | 00:00:00 | | 2013-11-22 | 3,38 | 8.943.300 | 3,39 | 3,28 | 3,31 | 00:00:00 | | 2013-11-25 | 3,34 | 6.143.400 | 3,41 | 3,32 | 3,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
