|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-01-26 | 2,26 | 6.532.000 | 2,30 | 2,23 | 2,26 | 00:00:00 | | 2012-01-27 | 2,27 | 4.790.800 | 2,29 | 2,24 | 2,26 | 00:00:00 | | 2012-01-30 | 2,20 | 3.558.800 | 2,27 | 2,18 | 2,25 | 00:00:00 | | 2012-01-31 | 2,26 | 6.855.000 | 2,28 | 2,21 | 2,23 | 00:00:00 | | 2012-02-01 | 2,29 | 8.050.800 | 2,33 | 2,25 | 2,27 | 00:00:00 | | 2012-02-02 | 2,48 | 18.600.600 | 2,52 | 2,29 | 2,31 | 00:00:00 | | 2012-02-03 | 2,54 | 11.272.700 | 2,56 | 2,44 | 2,48 | 00:00:00 | | 2012-02-06 | 2,53 | 7.189.500 | 2,57 | 2,51 | 2,53 | 00:00:00 | | 2012-02-07 | 2,53 | 10.865.800 | 2,58 | 2,49 | 2,54 | 00:00:00 | | 2012-02-08 | 2,54 | 5.003.400 | 2,57 | 2,54 | 2,54 | 00:00:00 | | 2012-02-09 | 2,47 | 9.841.200 | 2,58 | 2,46 | 2,56 | 00:00:00 | | 2012-02-10 | 2,41 | 7.836.900 | 2,47 | 2,39 | 2,45 | 00:00:00 | | 2012-02-13 | 2,42 | 6.447.600 | 2,44 | 2,40 | 2,43 | 00:00:00 | | 2012-02-14 | 2,42 | 7.124.100 | 2,44 | 2,40 | 2,42 | 00:00:00 | | 2012-02-15 | 2,35 | 13.163.100 | 2,43 | 2,34 | 2,42 | 00:00:00 | | 2012-02-16 | 2,36 | 5.498.800 | 2,37 | 2,32 | 2,34 | 00:00:00 | | 2012-02-17 | 2,43 | 7.133.300 | 2,46 | 2,37 | 2,39 | 00:00:00 | | 2012-02-20 | 2,47 | 6.117.800 | 2,48 | 2,43 | 2,44 | 00:00:00 | | 2012-02-21 | 2,46 | 6.815.400 | 2,48 | 2,41 | 2,47 | 00:00:00 | | 2012-02-22 | 2,39 | 10.475.400 | 2,46 | 2,37 | 2,45 | 00:00:00 | | 2012-02-23 | 2,31 | 12.742.800 | 2,37 | 2,26 | 2,37 | 00:00:00 | | 2012-02-24 | 2,35 | 4.748.200 | 2,38 | 2,32 | 2,33 | 00:00:00 | | 2012-02-27 | 2,33 | 3.404.300 | 2,35 | 2,30 | 2,35 | 00:00:00 | | 2012-02-28 | 2,28 | 9.834.300 | 2,35 | 2,23 | 2,34 | 00:00:00 | | 2012-02-29 | 2,22 | 9.685.900 | 2,28 | 2,22 | 2,27 | 00:00:00 | | 2012-03-01 | 2,25 | 6.019.600 | 2,26 | 2,20 | 2,23 | 00:00:00 | | 2012-03-02 | 2,33 | 10.353.300 | 2,35 | 2,26 | 2,26 | 00:00:00 | | 2012-03-05 | 2,28 | 4.614.600 | 2,33 | 2,27 | 2,33 | 00:00:00 | | 2012-03-06 | 2,17 | 8.132.900 | 2,28 | 2,17 | 2,27 | 00:00:00 | | 2012-03-07 | 2,20 | 9.246.800 | 2,21 | 2,15 | 2,17 | 00:00:00 | | 2012-03-08 | 2,23 | 7.618.000 | 2,23 | 2,17 | 2,22 | 00:00:00 | | 2012-03-09 | 2,19 | 7.742.200 | 2,24 | 2,17 | 2,23 | 00:00:00 | | 2012-03-12 | 2,11 | 11.490.700 | 2,19 | 2,09 | 2,18 | 00:00:00 | | 2012-03-13 | 2,18 | 8.275.000 | 2,20 | 2,11 | 2,13 | 00:00:00 | | 2012-03-14 | 2,19 | 6.685.100 | 2,21 | 2,16 | 2,20 | 00:00:00 | | 2012-03-15 | 2,20 | 5.484.500 | 2,20 | 2,15 | 2,18 | 00:00:00 | | 2012-03-16 | 2,22 | 9.155.800 | 2,22 | 2,18 | 2,20 | 00:00:00 | | 2012-03-19 | 2,29 | 8.962.600 | 2,31 | 2,20 | 2,21 | 00:00:00 | | 2012-03-20 | 2,30 | 8.269.500 | 2,32 | 2,23 | 2,28 | 00:00:00 | | 2012-03-21 | 2,20 | 22.216.000 | 2,35 | 2,17 | 2,22 | 00:00:00 | | 2012-03-23 | 2,13 | 4.883.800 | 2,15 | 2,11 | 2,14 | 00:00:00 | | 2012-03-26 | 2,15 | 7.852.800 | 2,18 | 2,13 | 2,16 | 00:00:00 | | 2012-03-27 | 2,15 | 4.663.600 | 2,18 | 2,14 | 2,18 | 00:00:00 | | 2012-03-28 | 2,08 | 10.402.600 | 2,15 | 2,08 | 2,14 | 00:00:00 | | 2012-03-29 | 2,02 | 6.779.400 | 2,10 | 2,02 | 2,08 | 00:00:00 | | 2012-03-30 | 2,07 | 11.349.000 | 2,08 | 2,03 | 2,04 | 00:00:00 | | 2012-04-02 | 2,04 | 8.430.300 | 2,11 | 2,00 | 2,08 | 00:00:00 | | 2012-04-03 | 2,03 | 13.769.900 | 2,14 | 2,02 | 2,02 | 00:00:00 | | 2012-04-04 | 1,92 | 11.693.200 | 2,04 | 1,92 | 2,03 | 00:00:00 | | 2012-04-05 | 1,91 | 7.723.900 | 1,95 | 1,87 | 1,93 | 00:00:00 | | 2012-04-10 | 1,81 | 9.159.900 | 1,90 | 1,80 | 1,88 | 00:00:00 | | 2012-04-11 | 1,82 | 13.530.900 | 1,87 | 1,81 | 1,81 | 00:00:00 | | 2012-04-12 | 1,85 | 8.945.800 | 1,86 | 1,78 | 1,84 | 00:00:00 | | 2012-04-13 | 1,79 | 10.092.600 | 1,87 | 1,78 | 1,85 | 00:00:00 | | 2012-04-16 | 1,74 | 11.735.900 | 1,79 | 1,72 | 1,79 | 00:00:00 | | 2012-04-17 | 1,83 | 29.313.400 | 1,84 | 1,72 | 1,73 | 00:00:00 | | 2012-04-18 | 1,77 | 23.312.100 | 1,87 | 1,76 | 1,83 | 00:00:00 | | 2012-04-19 | 1,72 | 16.553.300 | 1,81 | 1,72 | 1,79 | 00:00:00 | | 2012-04-20 | 1,72 | 13.878.700 | 1,75 | 1,69 | 1,71 | 00:00:00 | | 2012-04-23 | 1,69 | 8.870.300 | 1,74 | 1,67 | 1,70 | 00:00:00 | | 2012-04-24 | 1,68 | 13.146.900 | 1,72 | 1,64 | 1,71 | 00:00:00 | | 2012-04-25 | 1,80 | 12.521.100 | 1,83 | 1,68 | 1,68 | 00:00:00 | | 2012-04-26 | 1,77 | 11.246.000 | 1,80 | 1,73 | 1,79 | 00:00:00 | | 2012-04-27 | 1,82 | 7.441.000 | 1,83 | 1,73 | 1,75 | 00:00:00 | | 2012-04-30 | 1,80 | 6.875.600 | 1,86 | 1,78 | 1,84 | 00:00:00 | | 2012-05-02 | 1,69 | 13.219.100 | 1,82 | 1,68 | 1,81 | 00:00:00 | | 2012-05-03 | 1,66 | 11.210.700 | 1,72 | 1,62 | 1,70 | 00:00:00 | | 2012-05-04 | 1,63 | 7.969.500 | 1,69 | 1,62 | 1,66 | 00:00:00 | | 2012-05-07 | 1,68 | 7.234.800 | 1,70 | 1,56 | 1,60 | 00:00:00 | | 2012-05-08 | 1,64 | 9.131.200 | 1,70 | 1,63 | 1,68 | 00:00:00 | | 2012-05-09 | 1,45 | 35.306.900 | 1,61 | 1,42 | 1,60 | 00:00:00 | | 2012-05-10 | 1,52 | 29.127.000 | 1,53 | 1,40 | 1,45 | 00:00:00 | | 2012-05-11 | 1,48 | 28.655.700 | 1,51 | 1,44 | 1,50 | 00:00:00 | | 2012-05-14 | 1,49 | 21.050.900 | 1,50 | 1,43 | 1,46 | 00:00:00 | | 2012-05-16 | 1,43 | 11.193.300 | 1,48 | 1,38 | 1,41 | 00:00:00 | | 2012-05-17 | 1,42 | 5.796.200 | 1,45 | 1,37 | 1,43 | 00:00:00 | | 2012-05-18 | 1,40 | 7.013.000 | 1,43 | 1,38 | 1,40 | 00:00:00 | | 2012-05-21 | 1,33 | 9.599.700 | 1,36 | 1,31 | 1,33 | 00:00:00 | | 2012-05-22 | 1,35 | 8.268.400 | 1,36 | 1,33 | 1,34 | 00:00:00 | | 2012-05-23 | 1,30 | 9.204.900 | 1,37 | 1,30 | 1,33 | 00:00:00 | | 2012-05-24 | 1,31 | 10.864.400 | 1,33 | 1,28 | 1,33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
