Última Hora: "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,010 (-0.44%%) MEDIASET S.P.A - [Ticker: MS.MI]Gráfico MEDIASET S.P.A  Noticias MEDIASET S.P.A  Descargar Históricos de Metastock MEDIASET S.P.A y Otros  Análisis Técnico MEDIASET S.P.A  
Última Transacción3,140Hora de Cotización2017-11-01 - 21:39
Variación-0,010 (-0.44%)Rango 52 Semanas[2,200 - 4,806]
Máximo3,180Mínimo3,120
Volumen5.270.842Volumen Medio (3m)5.406.260
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900YieldN/A
Cierre Anterior3,150PER907,00%
Apertura3,180EPS-0,17
Fecha Ex-Dividendo2017-11-21Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 AñoN/A
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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-03-2610,384.677.00010,4510,1010,1700:00:00
2001-03-2710,704.725.60010,7010,2110,2500:00:00
2001-03-2810,596.049.60011,0510,4910,6200:00:00
2001-03-2910,665.780.50010,6610,2210,3300:00:00
2001-03-3010,474.196.00010,7610,4710,5800:00:00
2001-04-0210,422.999.90010,7010,3610,7000:00:00
2001-04-0310,135.480.60010,4210,0110,2900:00:00
2001-04-0410,107.499.60010,2610,0010,0500:00:00
2001-04-0510,368.507.70010,4310,2210,2200:00:00
2001-04-0610,568.685.70010,6910,3810,5700:00:00
2001-04-0911,068.488.10011,1710,5110,5100:00:00
2001-04-1011,297.528.60011,4111,1311,1600:00:00
2001-04-1111,376.353.80011,4511,1811,3600:00:00
2001-04-1211,312.728.20011,3911,2211,2200:00:00
2001-04-1311,31011,3111,3111,3100:00:00
2001-04-1611,31011,3111,3111,3100:00:00
2001-04-1711,363.903.80011,4611,1311,1800:00:00
2001-04-1811,735.671.60012,0111,5011,5000:00:00
2001-04-1911,855.674.20011,9211,6611,9200:00:00
2001-04-2011,908.284.40012,0911,8512,0800:00:00
2001-04-2311,605.453.30012,0711,5611,8700:00:00
2001-04-2411,833.549.40011,9911,7311,7600:00:00
2001-04-2511,991.870.20011,9911,7811,8200:00:00
2001-04-2612,103.981.70012,1711,9812,0500:00:00
2001-04-2712,325.829.80012,4012,0212,1500:00:00
2001-04-3013,1417.076.40013,1612,4612,4600:00:00
2001-05-0113,14013,1413,1413,1400:00:00
2001-05-0212,987.937.60013,3512,9013,3500:00:00
2001-05-0312,606.256.80013,1012,3313,0500:00:00
2001-05-0412,868.589.50012,9112,5512,8000:00:00
2001-05-0712,86012,8612,8612,8600:00:00
2001-05-0812,1211.787.10012,6412,0712,5100:00:00
2001-05-0911,836.290.30012,2311,7712,0900:00:00
2001-05-1012,105.388.50012,2011,8911,9000:00:00
2001-05-1112,2411.369.00012,4212,0112,1600:00:00
2001-05-1412,216.925.70012,4712,1012,3700:00:00
2001-05-1511,709.749.00012,1911,6412,1900:00:00
2001-05-1611,577.082.80011,6511,1711,6200:00:00
2001-05-1711,535.039.80011,7711,5011,7600:00:00
2001-05-1811,455.881.60011,6811,3111,4800:00:00
2001-05-2111,332.963.50011,3811,0811,2500:00:00
2001-05-2211,695.790.10011,7811,3211,4600:00:00
2001-05-2311,714.418.60011,9311,6111,6100:00:00
2001-05-2411,603.568.20011,8111,6011,6000:00:00
2001-05-2511,404.128.60011,7810,5511,7000:00:00
2001-05-2811,571.227.10011,6311,5111,5500:00:00
2001-05-2911,532.534.60011,6911,4211,5700:00:00
2001-05-3011,224.385.00011,5011,1011,3800:00:00
2001-05-3111,102.896.40011,1611,0411,1600:00:00
2001-06-0110,983.819.30011,1510,9011,1500:00:00
2001-06-0410,772.537.60011,1310,7111,0500:00:00
2001-06-0511,063.955.80011,0710,7610,9500:00:00
2001-06-0611,074.068.90011,2911,0711,0800:00:00
2001-06-0711,077.260.10011,2410,9611,1500:00:00
2001-06-0811,304.225.50011,3611,1211,1800:00:00
2001-06-1111,063.361.70011,3711,0411,2800:00:00
2001-06-1210,893.846.10011,2510,7511,0700:00:00
2001-06-1310,734.076.30010,9810,5610,9200:00:00
2001-06-1410,394.052.80010,6910,3510,6500:00:00
2001-06-1510,079.925.80010,409,9910,2200:00:00
2001-06-189,973.734.60010,259,8910,0500:00:00
2001-06-1910,124.162.80010,279,939,9300:00:00
2001-06-209,853.731.30010,109,8010,0500:00:00
2001-06-2110,034.025.80010,069,949,9700:00:00
2001-06-2210,444.071.40010,449,9810,0000:00:00
2001-06-2510,133.482.80010,3010,0610,2300:00:00
2001-06-269,862.828.80010,099,8210,0800:00:00
2001-06-279,812.375.20010,039,819,9100:00:00
2001-06-2810,104.867.20010,109,609,8500:00:00
2001-06-299,944.208.80010,279,9410,0900:00:00
2001-07-0210,253.690.50010,269,939,9500:00:00
2001-07-0310,354.087.90010,4810,1510,2300:00:00
2001-07-0410,112.583.70010,3910,1110,3900:00:00
2001-07-0510,073.238.00010,3010,0510,1500:00:00
2001-07-069,654.354.70010,049,649,9600:00:00
2001-07-099,645.609.4009,879,459,8100:00:00
2001-07-109,356.685.9009,779,339,6900:00:00
2001-07-119,174.953.6009,339,109,3000:00:00
2001-07-129,505.183.4009,589,319,3500:00:00
2001-07-139,5009,509,509,5000:00:00
2001-07-169,481.737.9009,529,369,3900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters