|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 10,38 | 4.677.000 | 10,45 | 10,10 | 10,17 | 00:00:00 | | 2001-03-27 | 10,70 | 4.725.600 | 10,70 | 10,21 | 10,25 | 00:00:00 | | 2001-03-28 | 10,59 | 6.049.600 | 11,05 | 10,49 | 10,62 | 00:00:00 | | 2001-03-29 | 10,66 | 5.780.500 | 10,66 | 10,22 | 10,33 | 00:00:00 | | 2001-03-30 | 10,47 | 4.196.000 | 10,76 | 10,47 | 10,58 | 00:00:00 | | 2001-04-02 | 10,42 | 2.999.900 | 10,70 | 10,36 | 10,70 | 00:00:00 | | 2001-04-03 | 10,13 | 5.480.600 | 10,42 | 10,01 | 10,29 | 00:00:00 | | 2001-04-04 | 10,10 | 7.499.600 | 10,26 | 10,00 | 10,05 | 00:00:00 | | 2001-04-05 | 10,36 | 8.507.700 | 10,43 | 10,22 | 10,22 | 00:00:00 | | 2001-04-06 | 10,56 | 8.685.700 | 10,69 | 10,38 | 10,57 | 00:00:00 | | 2001-04-09 | 11,06 | 8.488.100 | 11,17 | 10,51 | 10,51 | 00:00:00 | | 2001-04-10 | 11,29 | 7.528.600 | 11,41 | 11,13 | 11,16 | 00:00:00 | | 2001-04-11 | 11,37 | 6.353.800 | 11,45 | 11,18 | 11,36 | 00:00:00 | | 2001-04-12 | 11,31 | 2.728.200 | 11,39 | 11,22 | 11,22 | 00:00:00 | | 2001-04-13 | 11,31 | 0 | 11,31 | 11,31 | 11,31 | 00:00:00 | | 2001-04-16 | 11,31 | 0 | 11,31 | 11,31 | 11,31 | 00:00:00 | | 2001-04-17 | 11,36 | 3.903.800 | 11,46 | 11,13 | 11,18 | 00:00:00 | | 2001-04-18 | 11,73 | 5.671.600 | 12,01 | 11,50 | 11,50 | 00:00:00 | | 2001-04-19 | 11,85 | 5.674.200 | 11,92 | 11,66 | 11,92 | 00:00:00 | | 2001-04-20 | 11,90 | 8.284.400 | 12,09 | 11,85 | 12,08 | 00:00:00 | | 2001-04-23 | 11,60 | 5.453.300 | 12,07 | 11,56 | 11,87 | 00:00:00 | | 2001-04-24 | 11,83 | 3.549.400 | 11,99 | 11,73 | 11,76 | 00:00:00 | | 2001-04-25 | 11,99 | 1.870.200 | 11,99 | 11,78 | 11,82 | 00:00:00 | | 2001-04-26 | 12,10 | 3.981.700 | 12,17 | 11,98 | 12,05 | 00:00:00 | | 2001-04-27 | 12,32 | 5.829.800 | 12,40 | 12,02 | 12,15 | 00:00:00 | | 2001-04-30 | 13,14 | 17.076.400 | 13,16 | 12,46 | 12,46 | 00:00:00 | | 2001-05-01 | 13,14 | 0 | 13,14 | 13,14 | 13,14 | 00:00:00 | | 2001-05-02 | 12,98 | 7.937.600 | 13,35 | 12,90 | 13,35 | 00:00:00 | | 2001-05-03 | 12,60 | 6.256.800 | 13,10 | 12,33 | 13,05 | 00:00:00 | | 2001-05-04 | 12,86 | 8.589.500 | 12,91 | 12,55 | 12,80 | 00:00:00 | | 2001-05-07 | 12,86 | 0 | 12,86 | 12,86 | 12,86 | 00:00:00 | | 2001-05-08 | 12,12 | 11.787.100 | 12,64 | 12,07 | 12,51 | 00:00:00 | | 2001-05-09 | 11,83 | 6.290.300 | 12,23 | 11,77 | 12,09 | 00:00:00 | | 2001-05-10 | 12,10 | 5.388.500 | 12,20 | 11,89 | 11,90 | 00:00:00 | | 2001-05-11 | 12,24 | 11.369.000 | 12,42 | 12,01 | 12,16 | 00:00:00 | | 2001-05-14 | 12,21 | 6.925.700 | 12,47 | 12,10 | 12,37 | 00:00:00 | | 2001-05-15 | 11,70 | 9.749.000 | 12,19 | 11,64 | 12,19 | 00:00:00 | | 2001-05-16 | 11,57 | 7.082.800 | 11,65 | 11,17 | 11,62 | 00:00:00 | | 2001-05-17 | 11,53 | 5.039.800 | 11,77 | 11,50 | 11,76 | 00:00:00 | | 2001-05-18 | 11,45 | 5.881.600 | 11,68 | 11,31 | 11,48 | 00:00:00 | | 2001-05-21 | 11,33 | 2.963.500 | 11,38 | 11,08 | 11,25 | 00:00:00 | | 2001-05-22 | 11,69 | 5.790.100 | 11,78 | 11,32 | 11,46 | 00:00:00 | | 2001-05-23 | 11,71 | 4.418.600 | 11,93 | 11,61 | 11,61 | 00:00:00 | | 2001-05-24 | 11,60 | 3.568.200 | 11,81 | 11,60 | 11,60 | 00:00:00 | | 2001-05-25 | 11,40 | 4.128.600 | 11,78 | 10,55 | 11,70 | 00:00:00 | | 2001-05-28 | 11,57 | 1.227.100 | 11,63 | 11,51 | 11,55 | 00:00:00 | | 2001-05-29 | 11,53 | 2.534.600 | 11,69 | 11,42 | 11,57 | 00:00:00 | | 2001-05-30 | 11,22 | 4.385.000 | 11,50 | 11,10 | 11,38 | 00:00:00 | | 2001-05-31 | 11,10 | 2.896.400 | 11,16 | 11,04 | 11,16 | 00:00:00 | | 2001-06-01 | 10,98 | 3.819.300 | 11,15 | 10,90 | 11,15 | 00:00:00 | | 2001-06-04 | 10,77 | 2.537.600 | 11,13 | 10,71 | 11,05 | 00:00:00 | | 2001-06-05 | 11,06 | 3.955.800 | 11,07 | 10,76 | 10,95 | 00:00:00 | | 2001-06-06 | 11,07 | 4.068.900 | 11,29 | 11,07 | 11,08 | 00:00:00 | | 2001-06-07 | 11,07 | 7.260.100 | 11,24 | 10,96 | 11,15 | 00:00:00 | | 2001-06-08 | 11,30 | 4.225.500 | 11,36 | 11,12 | 11,18 | 00:00:00 | | 2001-06-11 | 11,06 | 3.361.700 | 11,37 | 11,04 | 11,28 | 00:00:00 | | 2001-06-12 | 10,89 | 3.846.100 | 11,25 | 10,75 | 11,07 | 00:00:00 | | 2001-06-13 | 10,73 | 4.076.300 | 10,98 | 10,56 | 10,92 | 00:00:00 | | 2001-06-14 | 10,39 | 4.052.800 | 10,69 | 10,35 | 10,65 | 00:00:00 | | 2001-06-15 | 10,07 | 9.925.800 | 10,40 | 9,99 | 10,22 | 00:00:00 | | 2001-06-18 | 9,97 | 3.734.600 | 10,25 | 9,89 | 10,05 | 00:00:00 | | 2001-06-19 | 10,12 | 4.162.800 | 10,27 | 9,93 | 9,93 | 00:00:00 | | 2001-06-20 | 9,85 | 3.731.300 | 10,10 | 9,80 | 10,05 | 00:00:00 | | 2001-06-21 | 10,03 | 4.025.800 | 10,06 | 9,94 | 9,97 | 00:00:00 | | 2001-06-22 | 10,44 | 4.071.400 | 10,44 | 9,98 | 10,00 | 00:00:00 | | 2001-06-25 | 10,13 | 3.482.800 | 10,30 | 10,06 | 10,23 | 00:00:00 | | 2001-06-26 | 9,86 | 2.828.800 | 10,09 | 9,82 | 10,08 | 00:00:00 | | 2001-06-27 | 9,81 | 2.375.200 | 10,03 | 9,81 | 9,91 | 00:00:00 | | 2001-06-28 | 10,10 | 4.867.200 | 10,10 | 9,60 | 9,85 | 00:00:00 | | 2001-06-29 | 9,94 | 4.208.800 | 10,27 | 9,94 | 10,09 | 00:00:00 | | 2001-07-02 | 10,25 | 3.690.500 | 10,26 | 9,93 | 9,95 | 00:00:00 | | 2001-07-03 | 10,35 | 4.087.900 | 10,48 | 10,15 | 10,23 | 00:00:00 | | 2001-07-04 | 10,11 | 2.583.700 | 10,39 | 10,11 | 10,39 | 00:00:00 | | 2001-07-05 | 10,07 | 3.238.000 | 10,30 | 10,05 | 10,15 | 00:00:00 | | 2001-07-06 | 9,65 | 4.354.700 | 10,04 | 9,64 | 9,96 | 00:00:00 | | 2001-07-09 | 9,64 | 5.609.400 | 9,87 | 9,45 | 9,81 | 00:00:00 | | 2001-07-10 | 9,35 | 6.685.900 | 9,77 | 9,33 | 9,69 | 00:00:00 | | 2001-07-11 | 9,17 | 4.953.600 | 9,33 | 9,10 | 9,30 | 00:00:00 | | 2001-07-12 | 9,50 | 5.183.400 | 9,58 | 9,31 | 9,35 | 00:00:00 | | 2001-07-13 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2001-07-16 | 9,48 | 1.737.900 | 9,52 | 9,36 | 9,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
