Última Hora: "EUA. Kennedy, O. J. Simpson, e agora Epstein: mais um caso polémico para o ?patologista dos famosos? - PÚBLICO" Sat, 17 Aug 2019 22:07:00 GMT    "Herman José está de luto - SELFIE" Sat, 17 Aug 2019 10:01:53 GMT    "Incêndios. Gabinete de Costa responde a Rio: ?O primeiro-ministro não estava de férias em 17 de Junho de 2017? - PÚBLICO" Sat, 17 Aug 2019 20:08:00 GMT    "Ex-mulher de Tony Carreira diverte-se na noite após divórcio - Correio da Manhã" Fri, 16 Aug 2019 23:30:00 GMT    "Presidentes de Câmara com estatuto de prioritários - Sol" Sat, 17 Aug 2019 10:49:02 GMT    "Médico legista confirma causa da morte de Jeffrey Epstein - Notícias ao Minuto" Fri, 16 Aug 2019 20:28:00 GMT    "Fogo em estacionamento da concentração de motos em Góis causa um ferido grave e danos em 13 viaturas - Notícias de Coimbra" Sat, 17 Aug 2019 21:48:39 GMT   "Avião da Força Aérea Portuguesa empenhado nas buscas a embarcação que continua desaparecida - DNoticias" Sat, 17 Aug 2019 10:19:00 GMT    "O ?tímido? líder do sindicato dos motoristas, que já foi cantor e está a sair da sombra de Pardal Henriques - Observador" Sat, 17 Aug 2019 22:27:30 GMT    "Governo fala de ?crescente normalidade da situação? de abastecimento dos combustíveis - ECO Economia Online" Sat, 17 Aug 2019 18:45:42 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 2019-08-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-07-169,481.737.9009,529,369,3900:00:00
2001-07-179,172.340.4009,449,169,3700:00:00
2001-07-188,935.458.4009,258,779,1800:00:00
2001-07-198,913.577.4009,048,768,9300:00:00
2001-07-208,664.103.5008,838,568,7500:00:00
2001-07-238,693.501.4008,898,568,6500:00:00
2001-07-248,632.702.6008,828,608,6200:00:00
2001-07-258,722.495.0008,758,518,6600:00:00
2001-07-268,663.126.3008,928,608,7700:00:00
2001-07-279,195.095.4009,198,748,7500:00:00
2001-07-309,504.864.2009,549,169,1700:00:00
2001-07-319,644.326.8009,729,439,5200:00:00
2001-08-019,483.004.5009,659,489,5500:00:00
2001-08-029,644.670.2009,849,549,5500:00:00
2001-08-039,464.213.3009,739,449,6600:00:00
2001-08-069,602.599.4009,689,509,5500:00:00
2001-08-079,611.848.2009,679,539,6000:00:00
2001-08-089,612.126.0009,629,419,5700:00:00
2001-08-099,223.673.7009,519,199,4300:00:00
2001-08-109,054.877.6009,308,909,2700:00:00
2001-08-139,101.701.8009,158,869,0300:00:00
2001-08-149,091.893.8009,199,009,1200:00:00
2001-08-159,0909,099,099,0900:00:00
2001-08-168,812.794.9009,008,739,0000:00:00
2001-08-178,572.931.1008,908,558,9000:00:00
2001-08-208,634.414.5008,698,308,5900:00:00
2001-08-218,672.279.0008,688,508,6300:00:00
2001-08-228,702.698.6008,778,518,5300:00:00
2001-08-238,612.785.9008,788,578,7500:00:00
2001-08-248,913.908.4008,928,638,6800:00:00
2001-08-278,963.597.9009,048,909,0000:00:00
2001-08-288,813.660.3009,018,788,9600:00:00
2001-08-298,831.613.8008,858,668,7600:00:00
2001-08-308,513.452.6008,778,468,7400:00:00
2001-08-318,622.766.6008,728,418,4700:00:00
2001-09-038,432.205.0008,628,388,5900:00:00
2001-09-048,353.835.4008,588,088,5500:00:00
2001-09-058,074.037.5008,237,978,1800:00:00
2001-09-067,564.461.4008,097,558,0400:00:00
2001-09-077,634.412.0007,797,457,5700:00:00
2001-09-107,545.047.2007,687,067,6000:00:00
2001-09-116,805.528.0007,656,756,8000:00:00
2001-09-126,577.587.0007,006,316,5500:00:00
2001-09-136,808.390.8006,816,296,5500:00:00
2001-09-146,177.833.0006,856,106,7200:00:00
2001-09-175,758.693.7006,145,606,0000:00:00
2001-09-185,586.598.4005,875,285,8400:00:00
2001-09-195,536.608.6005,845,505,6800:00:00
2001-09-205,355.733.6005,545,245,5300:00:00
2001-09-215,5613.156.6005,574,925,2000:00:00
2001-09-245,816.843.2005,985,495,5500:00:00
2001-09-256,158.673.1006,175,815,9000:00:00
2001-09-266,278.592.4006,455,966,0000:00:00
2001-09-276,236.171.3006,406,096,2600:00:00
2001-09-286,2306,236,236,2300:00:00
2001-10-016,224.861.0006,286,026,2000:00:00
2001-10-026,207.158.3006,245,926,1800:00:00
2001-10-035,9111.001.7006,105,886,0500:00:00
2001-10-046,279.502.0006,326,116,1500:00:00
2001-10-056,347.161.6006,556,156,1500:00:00
2001-10-086,434.760.3006,476,016,0500:00:00
2001-10-096,339.105.8006,636,156,3800:00:00
2001-10-106,809.021.5006,806,226,2500:00:00
2001-10-116,879.517.3007,046,806,9500:00:00
2001-10-126,658.147.4006,956,556,9500:00:00
2001-10-156,503.580.7006,626,456,5200:00:00
2001-10-166,5006,506,506,5000:00:00
2001-10-177,098.418.3007,196,916,9100:00:00
2001-10-186,993.967.5007,046,816,8100:00:00
2001-10-196,764.169.8007,006,697,0000:00:00
2001-10-226,983.197.1007,006,686,8000:00:00
2001-10-237,3411.023.6007,427,017,0400:00:00
2001-10-247,446.661.2007,497,217,2400:00:00
2001-10-257,136.136.7007,627,077,5000:00:00
2001-10-267,1307,137,137,1300:00:00
2001-10-297,304.268.8007,527,307,4300:00:00
2001-10-307,204.911.9007,287,007,2100:00:00
2001-10-317,256.196.4007,457,047,0900:00:00
2001-11-017,332.901.7007,387,087,1700:00:00
2001-11-027,424.353.6007,517,287,4100:00:00
2001-11-057,826.817.2007,867,457,5000:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters