Última Hora: "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 GMT    "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 GMT    "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT    "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT    "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 GMT    "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,010 (-0.44%%) MEDIASET S.P.A - [Ticker: MS.MI]Gráfico MEDIASET S.P.A  Noticias MEDIASET S.P.A  Descargar Históricos de Metastock MEDIASET S.P.A y Otros  Análisis Técnico MEDIASET S.P.A  
Última Transacción3,140Hora de Cotización2017-11-01 - 21:39
Variación-0,010 (-0.44%)Rango 52 Semanas[2,200 - 4,806]
Máximo3,180Mínimo3,120
Volumen5.270.842Volumen Medio (3m)5.406.260
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900YieldN/A
Cierre Anterior3,150PER907,00%
Apertura3,180EPS-0,17
Fecha Ex-Dividendo2017-11-18Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 AñoN/A
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 2017-11-18
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters