|
 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 | | 2013-11-25 | 3,34 | 6.143.400 | 3,41 | 3,32 | 3,39 | 00:00:00 | | 2013-12-04 | 3,16 | 15.060.100 | 3,24 | 3,06 | 3,21 | 00:00:00 | | 2013-12-10 | 3,13 | 8.543.700 | 3,20 | 3,11 | 3,14 | 00:00:00 | | 2013-12-11 | 3,12 | 7.430.100 | 3,20 | 3,11 | 3,11 | 00:00:00 | | 2013-12-12 | 3,06 | 6.323.000 | 3,10 | 3,04 | 3,09 | 00:00:00 | | 2013-12-13 | 3,04 | 4.498.900 | 3,08 | 3,02 | 3,05 | 00:00:00 | | 2013-12-16 | 3,03 | 6.730.300 | 3,06 | 3,02 | 3,04 | 00:00:00 | | 2013-12-23 | 3,46 | 7.761.700 | 3,49 | 3,41 | 3,46 | 00:00:00 | | 2013-12-24 | 3,46 | 0 | 3,46 | 3,46 | 3,46 | 00:00:00 | | 2013-12-25 | 3,46 | 0 | 3,46 | 3,46 | 3,46 | 00:00:00 | | 2013-12-31 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2014-01-01 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2014-01-02 | 3,46 | 11.423.300 | 3,51 | 3,39 | 3,47 | 00:00:00 | | 2014-01-03 | 3,45 | 8.459.100 | 3,50 | 3,42 | 3,49 | 00:00:00 | | 2014-01-06 | 3,44 | 7.336.000 | 3,50 | 3,42 | 3,46 | 00:00:00 | | 2014-01-10 | 3,76 | 9.346.200 | 3,86 | 3,70 | 3,83 | 00:00:00 | | 2014-01-20 | 3,81 | 6.085.600 | 3,86 | 3,76 | 3,83 | 00:00:00 | | 2014-01-21 | 3,81 | 8.928.700 | 3,85 | 3,76 | 3,83 | 00:00:00 | | 2014-01-22 | 3,66 | 14.910.100 | 3,88 | 3,65 | 3,81 | 00:00:00 | | 2014-01-23 | 3,66 | 13.148.500 | 3,74 | 3,63 | 3,63 | 00:00:00 | | 2014-01-24 | 3,57 | 12.396.600 | 3,69 | 3,52 | 3,67 | 00:00:00 | | 2014-01-28 | 3,85 | 21.370.300 | 3,89 | 3,65 | 3,65 | 00:00:00 | | 2014-01-29 | 3,71 | 17.898.300 | 3,93 | 3,64 | 3,89 | 00:00:00 | | 2014-02-03 | 3,64 | 7.845.100 | 3,80 | 3,64 | 3,78 | 00:00:00 | | 2014-02-04 | 3,65 | 9.005.400 | 3,71 | 3,58 | 3,60 | 00:00:00 | | 2014-02-20 | 4,07 | 20.389.300 | 4,23 | 4,03 | 4,22 | 00:00:00 | | 2014-02-21 | 4,11 | 11.123.900 | 4,13 | 4,02 | 4,08 | 00:00:00 | | 2014-02-25 | 4,14 | 5.697.400 | 4,16 | 4,08 | 4,10 | 00:00:00 | | 2014-02-28 | 4,16 | 3.662.600 | 4,16 | 4,12 | 4,16 | 00:00:00 | | 2014-03-04 | 4,19 | 6.409.300 | 4,20 | 4,08 | 4,10 | 00:00:00 | | 2014-03-17 | 4,14 | 8.102.500 | 4,15 | 3,95 | 3,96 | 00:00:00 | | 2014-03-24 | 3,81 | 7.343.300 | 3,97 | 3,79 | 3,90 | 00:00:00 | | 2014-03-25 | 3,88 | 7.981.100 | 3,94 | 3,77 | 3,83 | 00:00:00 | | 2014-03-26 | 4,02 | 20.547.500 | 4,04 | 3,90 | 4,04 | 00:00:00 | | 2014-04-01 | 4,26 | 21.943.900 | 4,31 | 4,11 | 4,12 | 00:00:00 | | 2014-04-02 | 4,25 | 8.913.200 | 4,31 | 4,20 | 4,29 | 00:00:00 | | 2014-04-07 | 4,33 | 10.089.100 | 4,37 | 4,21 | 4,30 | 00:00:00 | | 2014-04-14 | 3,88 | 12.411.700 | 3,92 | 3,74 | 3,91 | 00:00:00 | | 2014-04-15 | 3,64 | 13.792.900 | 3,90 | 3,63 | 3,89 | 00:00:00 | | 2014-04-16 | 3,74 | 13.246.400 | 3,76 | 3,69 | 3,69 | 00:00:00 | | 2014-04-21 | 3,79 | 0 | 3,79 | 3,79 | 3,79 | 00:00:00 | | 2014-04-22 | 3,88 | 9.198.400 | 3,93 | 3,74 | 3,81 | 00:00:00 | | 2014-04-23 | 3,81 | 7.751.100 | 3,91 | 3,80 | 3,90 | 00:00:00 | | 2014-04-24 | 3,77 | 9.334.300 | 3,83 | 3,71 | 3,82 | 00:00:00 | | 2014-04-25 | 3,78 | 12.313.400 | 3,90 | 3,75 | 3,84 | 00:00:00 | | 2014-05-01 | 3,97 | 0 | 3,97 | 3,97 | 3,97 | 00:00:00 | | 2014-05-02 | 4,05 | 7.527.400 | 4,07 | 3,99 | 3,99 | 00:00:00 | | 2014-05-05 | 3,97 | 7.491.800 | 4,04 | 3,89 | 4,03 | 00:00:00 | | 2014-05-06 | 3,97 | 6.555.800 | 4,02 | 3,92 | 3,97 | 00:00:00 | | 2014-05-12 | 3,74 | 9.878.200 | 3,88 | 3,74 | 3,80 | 00:00:00 | | 2014-05-19 | 3,25 | 12.649.600 | 3,27 | 3,15 | 3,25 | 00:00:00 | | 2014-05-20 | 3,33 | 11.984.600 | 3,37 | 3,25 | 3,27 | 00:00:00 | | 2014-05-21 | 3,35 | 6.860.800 | 3,39 | 3,29 | 3,32 | 00:00:00 | | 2014-05-22 | 3,43 | 15.310.300 | 3,52 | 3,41 | 3,47 | 00:00:00 | | 2014-05-23 | 3,46 | 8.055.800 | 3,47 | 3,34 | 3,45 | 00:00:00 | | 2014-05-26 | 3,53 | 11.143.600 | 3,61 | 3,43 | 3,52 | 00:00:00 | | 2014-05-27 | 3,62 | 11.181.000 | 3,65 | 3,53 | 3,57 | 00:00:00 | | 2014-05-28 | 3,64 | 7.770.200 | 3,68 | 3,62 | 3,63 | 00:00:00 | | 2014-05-29 | 3,60 | 6.202.000 | 3,67 | 3,55 | 3,64 | 00:00:00 | | 2014-05-30 | 3,62 | 6.031.100 | 3,64 | 3,57 | 3,58 | 00:00:00 | | 2014-06-05 | 3,62 | 18.442.800 | 3,75 | 3,55 | 3,56 | 00:00:00 | | 2014-06-06 | 3,63 | 9.204.600 | 3,66 | 3,59 | 3,61 | 00:00:00 | | 2014-06-10 | 3,82 | 12.426.700 | 3,88 | 3,76 | 3,80 | 00:00:00 | | 2014-06-11 | 3,73 | 7.022.600 | 3,85 | 3,69 | 3,83 | 00:00:00 | | 2014-06-12 | 3,68 | 5.776.600 | 3,78 | 3,66 | 3,77 | 00:00:00 | | 2014-06-13 | 3,61 | 7.582.700 | 3,70 | 3,55 | 3,69 | 00:00:00 | | 2014-06-16 | 3,56 | 4.713.400 | 3,64 | 3,54 | 3,59 | 00:00:00 | | 2014-06-17 | 3,54 | 5.902.200 | 3,63 | 3,53 | 3,58 | 00:00:00 | | 2014-06-18 | 3,61 | 5.748.800 | 3,65 | 3,56 | 3,62 | 00:00:00 | | 2014-06-26 | 3,48 | 16.097.300 | 3,58 | 3,42 | 3,43 | 00:00:00 | | 2014-06-27 | 3,62 | 12.922.600 | 3,66 | 3,57 | 3,64 | 00:00:00 | | 2014-06-30 | 3,56 | 5.754.400 | 3,64 | 3,53 | 3,64 | 00:00:00 | | 2014-07-03 | 3,75 | 15.051.700 | 3,79 | 3,63 | 3,66 | 00:00:00 | | 2014-07-04 | 3,70 | 10.768.000 | 3,81 | 3,69 | 3,79 | 00:00:00 | | 2014-07-17 | 3,18 | 6.522.800 | 3,27 | 3,18 | 3,25 | 00:00:00 | | 2014-07-18 | 3,18 | 6.352.800 | 3,20 | 3,14 | 3,15 | 00:00:00 | | 2014-07-29 | 3,15 | 6.959.600 | 3,17 | 3,09 | 3,12 | 00:00:00 | | 2014-07-30 | 3,08 | 11.830.500 | 3,15 | 3,07 | 3,15 | 00:00:00 | | 2014-08-04 | 2,97 | 6.117.900 | 3,04 | 2,96 | 3,01 | 00:00:00 | | 2014-08-11 | 2,88 | 5.711.600 | 2,94 | 2,83 | 2,90 | 00:00:00 | | 2014-08-14 | 2,91 | 5.785.700 | 2,97 | 2,89 | 2,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
