Última Hora: "Costa acusa Rangel de ter pedido à Comissão Europeia para "pôr Portugal na ordem". Verdade ou mentira? - Polígrafo" Sun, 19 May 2019 10:34:00 GMT    "Berardo é como o Joker? E Sócrates é como Ronaldo? - TSF Online" Mon, 20 May 2019 12:21:42 GMT    "Huawei tem plano B para o bloqueio da Google ao Android e à Play Store - Pplware" Mon, 20 May 2019 12:09:23 GMT    "Criança de 10 anos morre em bagageira no regresso dos festejos do título - Sol" Mon, 20 May 2019 08:26:19 GMT    "Empresa de anestesista recebeu meio milhão de euros num ano em prestações de serviços - Diário de Notícias - Lisboa" Mon, 20 May 2019 05:25:15 GMT    "Deputada do PS conseguiu fundos para projetos que já estavam concluídos - Notícias ao Minuto" Mon, 20 May 2019 07:55:40 GMT    "Justiça. Há 635 mil euros por explicar em contas bancárias de Moita Flores - PÚBLICO" Mon, 20 May 2019 08:44:00 GMT    "Homem em estado grave após cair de uma estátua em Beja enquanto festejava título do Benfica - Correio da Manhã" Sun, 19 May 2019 07:53:57 GMT   "Presidente ucraniano dissolve Parlamento durante o discurso de investidura - Observador" Mon, 20 May 2019 10:13:46 GMT    "Vale a pena englobar os dividendos no IRS? - Jornal de Negócios - Portugal" Mon, 20 May 2019 06:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.04 (+0.99%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,718Hora de Cotización2018-12-04 - 00:00:00
Variación--0.04 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,758Mínimo2,700
Volumen2.158.753Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,759PER0,00%
Apertura2,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-05-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2018-09-052,475.631.7902,542,432,4700:00:00
2018-09-062,461.598.6952,502,452,4900:00:00
2018-09-072,471.525.1712,482,442,4800:00:00
2018-09-102,584.607.5872,592,462,4600:00:00
2018-09-112,504.417.8122,612,482,6000:00:00
2018-09-122,534.508.5782,552,452,5100:00:00
2018-09-132,533.029.3132,572,512,5700:00:00
2018-09-142,552.876.0372,582,522,5600:00:00
2018-09-172,634.323.9412,662,552,5500:00:00
2018-09-182,632.557.7022,662,612,6500:00:00
2018-09-192,622.430.7172,642,582,6200:00:00
2018-09-202,613.020.8612,642,582,6300:00:00
2018-09-212,623.067.0332,632,582,6200:00:00
2018-09-242,621.798.7462,642,622,6300:00:00
2018-09-252,747.034.6932,772,612,6200:00:00
2018-09-262,733.370.0412,742,692,7300:00:00
2018-09-282,662.244.8602,812,662,8100:00:00
2018-10-012,692.834.8822,752,672,6700:00:00
2018-10-022,693.100.6252,722,612,6800:00:00
2018-10-032,753.134.6972,772,722,7300:00:00
2018-10-042,722.272.5802,772,702,7400:00:00
2018-10-052,763.178.1622,762,702,7200:00:00
2018-10-082,671.593.0322,752,652,7500:00:00
2018-10-092,691.613.0222,712,652,6600:00:00
2018-10-102,693.191.3092,742,672,6800:00:00
2018-10-112,631.963.2662,702,622,6600:00:00
2018-10-122,632.034.3782,652,602,6400:00:00
2018-10-152,641.656.8652,642,612,6300:00:00
2018-10-162,731.897.8772,742,642,6400:00:00
2018-10-172,702.823.0242,792,702,7400:00:00
2018-10-182,593.475.5392,742,592,7000:00:00
2018-10-192,602.690.6102,622,532,5900:00:00
2018-10-222,571.907.0782,652,572,6300:00:00
2018-10-232,652.864.9062,662,552,5600:00:00
2018-10-242,552.217.1422,662,552,6500:00:00
2018-10-252,533.287.7742,562,482,5400:00:00
2018-10-262,481.421.7652,522,462,5100:00:00
2018-10-292,582.097.5942,602,482,4800:00:00
2018-10-302,622.672.2012,622,562,5900:00:00
2018-10-312,662.098.6302,692,632,6400:00:00
2018-11-012,785.060.3682,802,662,6600:00:00
2018-11-022,784.752.9162,832,752,8000:00:00
2018-11-052,771.472.7762,822,772,7800:00:00
2018-11-062,846.438.4092,862,792,8100:00:00
2018-11-072,832.451.9522,882,802,8400:00:00
2018-11-082,734.824.7522,852,692,8100:00:00
2018-11-092,722.902.5522,762,702,7100:00:00
2018-11-122,642.388.5322,732,642,7300:00:00
2018-11-132,64278.1262,662,622,6300:00:00
2018-11-162,471.622.0722,522,472,5000:00:00
2018-11-192,492.188.6262,522,482,4800:00:00
2018-11-202,462.818.0782,512,442,4700:00:00
2018-11-212,544.166.5612,542,462,4900:00:00
2018-11-222,542.133.4342,552,522,5300:00:00
2018-11-232,582.599.3722,622,532,5300:00:00
2018-11-262,673.553.7762,692,612,6100:00:00
2018-11-272,712.998.9582,722,632,6800:00:00
2018-11-282,733.103.9092,762,712,7100:00:00
2018-11-292,751.755.7162,772,732,7500:00:00
2018-11-302,741.902.8222,762,732,7500:00:00
2018-12-032,762.801.5852,792,752,7600:00:00
2018-12-042,722.158.7532,762,702,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters