|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-02-24 | 3,84 | 4.161.200 | 3,89 | 3,78 | 3,88 | 00:00:00 | | 2017-03-02 | 3,89 | 3.288.900 | 3,92 | 3,87 | 3,90 | 00:00:00 | | 2017-03-03 | 3,86 | 3.287.400 | 3,90 | 3,85 | 3,86 | 00:00:00 | | 2017-04-05 | 3,79 | 4.716.200 | 3,84 | 3,79 | 3,83 | 00:00:00 | | 2017-04-06 | 3,75 | 6.134.600 | 3,79 | 3,62 | 3,78 | 00:00:00 | | 2017-04-17 | 3,63 | 0 | 3,63 | 3,63 | 3,63 | 00:00:00 | | 2017-05-01 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2017-05-08 | 3,75 | 3.353.600 | 3,76 | 3,68 | 3,74 | 00:00:00 | | 2017-05-09 | 3,72 | 3.945.200 | 3,78 | 3,72 | 3,76 | 00:00:00 | | 2017-05-10 | 3,77 | 3.683.200 | 3,77 | 3,71 | 3,74 | 00:00:00 | | 2017-05-11 | 3,68 | 4.698.380 | 3,77 | 3,65 | 3,75 | 00:00:00 | | 2017-05-12 | 3,66 | 3.528.988 | 3,69 | 3,64 | 3,67 | 00:00:00 | | 2017-05-15 | 3,67 | 3.660.876 | 3,71 | 3,63 | 3,66 | 00:00:00 | | 2017-05-16 | 3,71 | 4.758.226 | 3,74 | 3,65 | 3,65 | 00:00:00 | | 2017-05-17 | 3,63 | 4.588.345 | 3,70 | 3,58 | 3,67 | 00:00:00 | | 2017-05-18 | 3,64 | 4.538.101 | 3,65 | 3,52 | 3,61 | 00:00:00 | | 2017-05-19 | 3,63 | 3.674.063 | 3,68 | 3,62 | 3,67 | 00:00:00 | | 2017-05-22 | 3,62 | 2.760.225 | 3,69 | 3,62 | 3,62 | 00:00:00 | | 2017-05-23 | 3,61 | 2.531.054 | 3,68 | 3,60 | 3,60 | 00:00:00 | | 2017-05-24 | 3,60 | 2.359.576 | 3,65 | 3,60 | 3,61 | 00:00:00 | | 2017-05-25 | 3,60 | 2.499.709 | 3,65 | 3,57 | 3,62 | 00:00:00 | | 2017-05-26 | 3,75 | 6.804.095 | 3,78 | 3,58 | 3,58 | 00:00:00 | | 2017-05-29 | 3,79 | 4.349.867 | 3,81 | 3,72 | 3,74 | 00:00:00 | | 2017-05-30 | 3,68 | 5.643.236 | 3,79 | 3,64 | 3,74 | 00:00:00 | | 2017-05-31 | 3,51 | 10.746.855 | 3,66 | 3,51 | 3,66 | 00:00:00 | | 2017-06-01 | 3,53 | 2.935.165 | 3,58 | 3,48 | 3,52 | 00:00:00 | | 2017-06-02 | 3,59 | 3.524.413 | 3,60 | 3,51 | 3,51 | 00:00:00 | | 2017-06-05 | 3,46 | 3.272.437 | 3,59 | 3,45 | 3,59 | 00:00:00 | | 2017-06-06 | 3,47 | 3.835.058 | 3,48 | 3,39 | 3,45 | 00:00:00 | | 2017-06-07 | 3,44 | 3.647.816 | 3,52 | 3,41 | 3,46 | 00:00:00 | | 2017-06-08 | 3,47 | 2.406.850 | 3,51 | 3,41 | 3,43 | 00:00:00 | | 2017-06-09 | 3,48 | 2.444.880 | 3,51 | 3,44 | 3,44 | 00:00:00 | | 2017-06-12 | 3,46 | 3.437.217 | 3,50 | 3,40 | 3,44 | 00:00:00 | | 2017-06-13 | 3,50 | 2.464.661 | 3,53 | 3,43 | 3,44 | 00:00:00 | | 2017-06-14 | 3,46 | 1.729.310 | 3,53 | 3,46 | 3,52 | 00:00:00 | | 2017-06-15 | 3,49 | 2.507.657 | 3,49 | 3,40 | 3,43 | 00:00:00 | | 2017-06-16 | 3,43 | 2.464.896 | 3,53 | 3,43 | 3,53 | 00:00:00 | | 2017-06-19 | 3,44 | 2.424.186 | 3,50 | 3,44 | 3,46 | 00:00:00 | | 2017-06-20 | 3,50 | 3.556.030 | 3,53 | 3,44 | 3,44 | 00:00:00 | | 2017-06-21 | 3,48 | 2.165.859 | 3,51 | 3,45 | 3,49 | 00:00:00 | | 2017-06-22 | 3,47 | 3.387.349 | 3,52 | 3,43 | 3,47 | 00:00:00 | | 2017-06-23 | 3,49 | 3.946.643 | 3,52 | 3,41 | 3,45 | 00:00:00 | | 2017-06-26 | 3,48 | 2.913.252 | 3,55 | 3,48 | 3,55 | 00:00:00 | | 2017-06-27 | 3,43 | 2.196.791 | 3,49 | 3,42 | 3,47 | 00:00:00 | | 2017-06-28 | 3,52 | 3.574.577 | 3,53 | 3,40 | 3,41 | 00:00:00 | | 2017-06-29 | 3,50 | 2.857.185 | 3,56 | 3,45 | 3,52 | 00:00:00 | | 2017-06-30 | 3,44 | 2.730.532 | 3,50 | 3,42 | 3,49 | 00:00:00 | | 2017-07-03 | 3,42 | 2.431.617 | 3,46 | 3,42 | 3,42 | 00:00:00 | | 2017-07-04 | 3,40 | 2.888.514 | 3,43 | 3,36 | 3,42 | 00:00:00 | | 2017-07-05 | 3,35 | 1.474.591 | 3,41 | 3,35 | 3,39 | 00:00:00 | | 2017-07-06 | 3,32 | 3.979.727 | 3,38 | 3,28 | 3,35 | 00:00:00 | | 2017-07-07 | 3,22 | 6.591.932 | 3,28 | 3,18 | 3,27 | 00:00:00 | | 2017-07-10 | 3,20 | 3.294.306 | 3,24 | 3,19 | 3,24 | 00:00:00 | | 2017-07-11 | 3,23 | 4.021.914 | 3,27 | 3,21 | 3,25 | 00:00:00 | | 2017-07-12 | 3,27 | 3.429.837 | 3,30 | 3,22 | 3,23 | 00:00:00 | | 2017-07-13 | 3,33 | 3.326.199 | 3,35 | 3,25 | 3,27 | 00:00:00 | | 2017-07-14 | 3,34 | 2.250.770 | 3,35 | 3,29 | 3,33 | 00:00:00 | | 2017-07-17 | 3,33 | 2.588.319 | 3,38 | 3,31 | 3,31 | 00:00:00 | | 2017-07-18 | 3,33 | 2.073.912 | 3,34 | 3,30 | 3,30 | 00:00:00 | | 2017-07-19 | 3,31 | 1.881.697 | 3,33 | 3,29 | 3,32 | 00:00:00 | | 2017-07-20 | 3,33 | 2.006.999 | 3,36 | 3,30 | 3,30 | 00:00:00 | | 2017-07-21 | 3,30 | 1.829.515 | 3,34 | 3,27 | 3,33 | 00:00:00 | | 2017-07-24 | 3,33 | 2.572.249 | 3,34 | 3,28 | 3,28 | 00:00:00 | | 2017-07-25 | 3,32 | 3.993.160 | 3,39 | 3,32 | 3,32 | 00:00:00 | | 2017-07-26 | 3,32 | 1.876.770 | 3,34 | 3,31 | 3,33 | 00:00:00 | | 2017-07-27 | 3,35 | 1.890.377 | 3,37 | 3,31 | 3,31 | 00:00:00 | | 2017-07-28 | 3,33 | 2.791.071 | 3,35 | 3,31 | 3,33 | 00:00:00 | | 2017-07-31 | 3,31 | 2.053.986 | 3,35 | 3,30 | 3,31 | 00:00:00 | | 2017-08-01 | 3,28 | 3.388.357 | 3,31 | 3,27 | 3,30 | 00:00:00 | | 2017-08-02 | 3,32 | 2.822.590 | 3,35 | 3,27 | 3,28 | 00:00:00 | | 2017-08-03 | 3,34 | 2.303.924 | 3,36 | 3,31 | 3,31 | 00:00:00 | | 2017-08-04 | 3,41 | 3.770.889 | 3,43 | 3,34 | 3,35 | 00:00:00 | | 2017-08-07 | 3,45 | 2.816.161 | 3,48 | 3,42 | 3,43 | 00:00:00 | | 2017-08-08 | 3,46 | 3.611.828 | 3,50 | 3,43 | 3,44 | 00:00:00 | | 2017-08-09 | 3,45 | 2.526.259 | 3,47 | 3,42 | 3,45 | 00:00:00 | | 2017-08-10 | 3,43 | 1.715.974 | 3,48 | 3,43 | 3,44 | 00:00:00 | | 2017-08-11 | 3,35 | 2.558.160 | 3,44 | 3,34 | 3,44 | 00:00:00 | | 2017-08-14 | 3,38 | 1.435.943 | 3,39 | 3,33 | 3,35 | 00:00:00 | | 2017-08-16 | 3,41 | 2.393.014 | 3,44 | 3,37 | 3,38 | 00:00:00 | | 2017-08-17 | 3,42 | 2.489.071 | 3,47 | 3,41 | 3,41 | 00:00:00 | | 2017-08-18 | 3,42 | 2.535.577 | 3,42 | 3,36 | 3,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
