|
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 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2018-05-14 | 3,32 | 2.978.962 | 3,32 | 3,27 | 3,30 | 00:00:00 | 2018-05-15 | 3,31 | 3.199.874 | 3,33 | 3,29 | 3,29 | 00:00:00 | 2018-05-16 | 3,14 | 16.625.370 | 3,39 | 3,11 | 3,28 | 00:00:00 | 2018-05-17 | 3,10 | 6.527.786 | 3,15 | 3,06 | 3,15 | 00:00:00 | 2018-05-18 | 3,04 | 4.843.541 | 3,13 | 3,03 | 3,13 | 00:00:00 | 2018-05-21 | 3,05 | 3.115.705 | 3,08 | 2,98 | 3,02 | 00:00:00 | 2018-05-22 | 3,05 | 2.839.938 | 3,08 | 3,01 | 3,06 | 00:00:00 | 2018-05-23 | 3,06 | 3.354.229 | 3,08 | 3,02 | 3,05 | 00:00:00 | 2018-05-24 | 3,07 | 2.667.954 | 3,09 | 3,03 | 3,08 | 00:00:00 | 2018-05-25 | 3,01 | 3.430.357 | 3,10 | 3,00 | 3,06 | 00:00:00 | 2018-05-28 | 2,91 | 3.557.222 | 3,06 | 2,91 | 3,03 | 00:00:00 | 2018-05-29 | 2,78 | 8.288.975 | 2,91 | 2,77 | 2,91 | 00:00:00 | 2018-05-30 | 2,79 | 5.096.814 | 2,87 | 2,77 | 2,80 | 00:00:00 | 2018-06-01 | 2,92 | 1.307.616 | 2,92 | 2,87 | 2,90 | 00:00:00 | 2018-06-04 | 2,91 | 1.813.722 | 2,92 | 2,87 | 2,90 | 00:00:00 | 2018-06-05 | 2,80 | 3.395.725 | 2,92 | 2,80 | 2,90 | 00:00:00 | 2018-06-06 | 2,89 | 2.629.253 | 2,89 | 2,81 | 2,83 | 00:00:00 | 2018-06-07 | 2,86 | 2.605.273 | 2,91 | 2,85 | 2,89 | 00:00:00 | 2018-06-08 | 2,80 | 2.720.032 | 2,85 | 2,79 | 2,83 | 00:00:00 | 2018-06-11 | 2,86 | 3.234.758 | 2,88 | 2,80 | 2,81 | 00:00:00 | 2018-06-12 | 2,83 | 1.987.371 | 2,90 | 2,83 | 2,90 | 00:00:00 | 2018-06-13 | 2,86 | 2.665.812 | 2,90 | 2,81 | 2,81 | 00:00:00 | 2018-06-14 | 2,87 | 1.519.265 | 2,89 | 2,83 | 2,85 | 00:00:00 | 2018-06-15 | 2,85 | 3.058.673 | 2,88 | 2,83 | 2,87 | 00:00:00 | 2018-06-18 | 2,86 | 1.907.329 | 2,86 | 2,81 | 2,85 | 00:00:00 | 2018-06-19 | 2,86 | 3.523.585 | 2,88 | 2,82 | 2,83 | 00:00:00 | 2018-06-20 | 2,87 | 2.056.228 | 2,90 | 2,85 | 2,88 | 00:00:00 | 2018-06-21 | 2,84 | 1.824.277 | 2,88 | 2,82 | 2,88 | 00:00:00 | 2018-06-22 | 2,89 | 3.760.085 | 2,91 | 2,84 | 2,85 | 00:00:00 | 2018-06-25 | 2,83 | 1.841.828 | 2,89 | 2,83 | 2,89 | 00:00:00 | 2018-06-26 | 2,84 | 2.057.232 | 2,87 | 2,82 | 2,84 | 00:00:00 | 2018-06-27 | 2,88 | 4.264.888 | 2,89 | 2,79 | 2,83 | 00:00:00 | 2018-06-28 | 2,87 | 4.086.668 | 2,94 | 2,85 | 2,87 | 00:00:00 | 2018-06-29 | 2,74 | 12.471.344 | 2,83 | 2,71 | 2,82 | 00:00:00 | 2018-07-02 | 2,64 | 7.176.415 | 2,70 | 2,60 | 2,70 | 00:00:00 | 2018-07-03 | 2,57 | 5.400.134 | 2,66 | 2,57 | 2,65 | 00:00:00 | 2018-07-04 | 2,60 | 3.903.700 | 2,63 | 2,55 | 2,56 | 00:00:00 | 2018-07-05 | 2,61 | 6.838.112 | 2,67 | 2,59 | 2,59 | 00:00:00 | 2018-07-06 | 2,66 | 5.570.295 | 2,71 | 2,63 | 2,65 | 00:00:00 | 2018-07-09 | 2,73 | 3.981.086 | 2,75 | 2,68 | 2,69 | 00:00:00 | 2018-07-10 | 2,78 | 3.698.855 | 2,79 | 2,71 | 2,74 | 00:00:00 | 2018-07-11 | 2,76 | 2.282.193 | 2,79 | 2,75 | 2,77 | 00:00:00 | 2018-07-12 | 2,77 | 2.489.677 | 2,80 | 2,74 | 2,77 | 00:00:00 | 2018-07-13 | 2,75 | 1.901.561 | 2,80 | 2,75 | 2,78 | 00:00:00 | 2018-07-16 | 2,73 | 1.909.118 | 2,79 | 2,73 | 2,77 | 00:00:00 | 2018-07-17 | 2,83 | 5.281.512 | 2,85 | 2,76 | 2,79 | 00:00:00 | 2018-07-18 | 2,81 | 2.539.014 | 2,85 | 2,80 | 2,85 | 00:00:00 | 2018-07-19 | 2,77 | 1.776.442 | 2,83 | 2,77 | 2,80 | 00:00:00 | 2018-07-20 | 2,79 | 2.452.309 | 2,80 | 2,73 | 2,75 | 00:00:00 | 2018-07-23 | 2,79 | 1.010.681 | 2,84 | 2,77 | 2,78 | 00:00:00 | 2018-07-24 | 2,79 | 2.312.461 | 2,85 | 2,77 | 2,85 | 00:00:00 | 2018-07-25 | 2,75 | 2.503.099 | 2,83 | 2,74 | 2,79 | 00:00:00 | 2018-07-26 | 2,80 | 1.852.345 | 2,81 | 2,75 | 2,76 | 00:00:00 | 2018-07-27 | 2,89 | 3.812.459 | 2,89 | 2,79 | 2,80 | 00:00:00 | 2018-07-30 | 2,87 | 11.800.121 | 3,01 | 2,83 | 2,84 | 00:00:00 | 2018-07-31 | 2,90 | 2.836.524 | 2,93 | 2,86 | 2,87 | 00:00:00 | 2018-08-01 | 2,88 | 1.431.766 | 2,92 | 2,87 | 2,91 | 00:00:00 | 2018-08-02 | 2,80 | 2.489.999 | 2,87 | 2,80 | 2,86 | 00:00:00 | 2018-08-03 | 2,83 | 1.919.302 | 2,85 | 2,76 | 2,80 | 00:00:00 | 2018-08-06 | 2,80 | 1.133.339 | 2,85 | 2,79 | 2,84 | 00:00:00 | 2018-08-07 | 2,83 | 1.196.363 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2018-08-08 | 2,85 | 1.850.295 | 2,89 | 2,81 | 2,81 | 00:00:00 | 2018-08-09 | 2,83 | 1.517.992 | 2,87 | 2,82 | 2,85 | 00:00:00 | 2018-08-10 | 2,78 | 1.609.814 | 2,83 | 2,76 | 2,81 | 00:00:00 | 2018-08-13 | 2,77 | 1.059.093 | 2,79 | 2,73 | 2,78 | 00:00:00 | 2018-08-14 | 2,61 | 6.404.205 | 2,78 | 2,60 | 2,77 | 00:00:00 | 2018-08-16 | 2,63 | 4.103.829 | 2,66 | 2,57 | 2,60 | 00:00:00 | 2018-08-17 | 2,66 | 2.135.037 | 2,67 | 2,61 | 2,61 | 00:00:00 | 2018-08-20 | 2,66 | 1.311.704 | 2,69 | 2,64 | 2,68 | 00:00:00 | 2018-08-21 | 2,70 | 3.845.556 | 2,72 | 2,65 | 2,66 | 00:00:00 | 2018-08-22 | 2,65 | 2.216.389 | 2,71 | 2,64 | 2,70 | 00:00:00 | 2018-08-23 | 2,65 | 1.389.915 | 2,67 | 2,63 | 2,66 | 00:00:00 | 2018-08-24 | 2,65 | 1.867.391 | 2,67 | 2,62 | 2,65 | 00:00:00 | 2018-08-27 | 2,67 | 1.639.618 | 2,69 | 2,65 | 2,67 | 00:00:00 | 2018-08-28 | 2,65 | 1.525.073 | 2,68 | 2,63 | 2,67 | 00:00:00 | 2018-08-29 | 2,64 | 1.070.988 | 2,67 | 2,61 | 2,67 | 00:00:00 | 2018-08-30 | 2,64 | 127.750 | 2,65 | 2,62 | 2,62 | 00:00:00 | 2018-08-31 | 2,57 | 1.719.270 | 2,63 | 2,56 | 2,63 | 00:00:00 | 2018-09-03 | 2,57 | 859.253 | 2,58 | 2,55 | 2,55 | 00:00:00 | 2018-09-04 | 2,48 | 3.982.774 | 2,57 | 2,47 | 2,57 | 00:00:00 | 2018-09-05 | 2,47 | 5.631.790 | 2,54 | 2,43 | 2,47 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|