|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 9,48 | 1.737.900 | 9,52 | 9,36 | 9,39 | 00:00:00 | | 2001-07-17 | 9,17 | 2.340.400 | 9,44 | 9,16 | 9,37 | 00:00:00 | | 2001-07-18 | 8,93 | 5.458.400 | 9,25 | 8,77 | 9,18 | 00:00:00 | | 2001-07-19 | 8,91 | 3.577.400 | 9,04 | 8,76 | 8,93 | 00:00:00 | | 2001-07-20 | 8,66 | 4.103.500 | 8,83 | 8,56 | 8,75 | 00:00:00 | | 2001-07-23 | 8,69 | 3.501.400 | 8,89 | 8,56 | 8,65 | 00:00:00 | | 2001-07-24 | 8,63 | 2.702.600 | 8,82 | 8,60 | 8,62 | 00:00:00 | | 2001-07-25 | 8,72 | 2.495.000 | 8,75 | 8,51 | 8,66 | 00:00:00 | | 2001-07-26 | 8,66 | 3.126.300 | 8,92 | 8,60 | 8,77 | 00:00:00 | | 2001-07-27 | 9,19 | 5.095.400 | 9,19 | 8,74 | 8,75 | 00:00:00 | | 2001-07-30 | 9,50 | 4.864.200 | 9,54 | 9,16 | 9,17 | 00:00:00 | | 2001-07-31 | 9,64 | 4.326.800 | 9,72 | 9,43 | 9,52 | 00:00:00 | | 2001-08-01 | 9,48 | 3.004.500 | 9,65 | 9,48 | 9,55 | 00:00:00 | | 2001-08-02 | 9,64 | 4.670.200 | 9,84 | 9,54 | 9,55 | 00:00:00 | | 2001-08-03 | 9,46 | 4.213.300 | 9,73 | 9,44 | 9,66 | 00:00:00 | | 2001-08-06 | 9,60 | 2.599.400 | 9,68 | 9,50 | 9,55 | 00:00:00 | | 2001-08-07 | 9,61 | 1.848.200 | 9,67 | 9,53 | 9,60 | 00:00:00 | | 2001-08-08 | 9,61 | 2.126.000 | 9,62 | 9,41 | 9,57 | 00:00:00 | | 2001-08-09 | 9,22 | 3.673.700 | 9,51 | 9,19 | 9,43 | 00:00:00 | | 2001-08-10 | 9,05 | 4.877.600 | 9,30 | 8,90 | 9,27 | 00:00:00 | | 2001-08-13 | 9,10 | 1.701.800 | 9,15 | 8,86 | 9,03 | 00:00:00 | | 2001-08-14 | 9,09 | 1.893.800 | 9,19 | 9,00 | 9,12 | 00:00:00 | | 2001-08-15 | 9,09 | 0 | 9,09 | 9,09 | 9,09 | 00:00:00 | | 2001-08-16 | 8,81 | 2.794.900 | 9,00 | 8,73 | 9,00 | 00:00:00 | | 2001-08-17 | 8,57 | 2.931.100 | 8,90 | 8,55 | 8,90 | 00:00:00 | | 2001-08-20 | 8,63 | 4.414.500 | 8,69 | 8,30 | 8,59 | 00:00:00 | | 2001-08-21 | 8,67 | 2.279.000 | 8,68 | 8,50 | 8,63 | 00:00:00 | | 2001-08-22 | 8,70 | 2.698.600 | 8,77 | 8,51 | 8,53 | 00:00:00 | | 2001-08-23 | 8,61 | 2.785.900 | 8,78 | 8,57 | 8,75 | 00:00:00 | | 2001-08-24 | 8,91 | 3.908.400 | 8,92 | 8,63 | 8,68 | 00:00:00 | | 2001-08-27 | 8,96 | 3.597.900 | 9,04 | 8,90 | 9,00 | 00:00:00 | | 2001-08-28 | 8,81 | 3.660.300 | 9,01 | 8,78 | 8,96 | 00:00:00 | | 2001-08-29 | 8,83 | 1.613.800 | 8,85 | 8,66 | 8,76 | 00:00:00 | | 2001-08-30 | 8,51 | 3.452.600 | 8,77 | 8,46 | 8,74 | 00:00:00 | | 2001-08-31 | 8,62 | 2.766.600 | 8,72 | 8,41 | 8,47 | 00:00:00 | | 2001-09-03 | 8,43 | 2.205.000 | 8,62 | 8,38 | 8,59 | 00:00:00 | | 2001-09-04 | 8,35 | 3.835.400 | 8,58 | 8,08 | 8,55 | 00:00:00 | | 2001-09-05 | 8,07 | 4.037.500 | 8,23 | 7,97 | 8,18 | 00:00:00 | | 2001-09-06 | 7,56 | 4.461.400 | 8,09 | 7,55 | 8,04 | 00:00:00 | | 2001-09-07 | 7,63 | 4.412.000 | 7,79 | 7,45 | 7,57 | 00:00:00 | | 2001-09-10 | 7,54 | 5.047.200 | 7,68 | 7,06 | 7,60 | 00:00:00 | | 2001-09-11 | 6,80 | 5.528.000 | 7,65 | 6,75 | 6,80 | 00:00:00 | | 2001-09-12 | 6,57 | 7.587.000 | 7,00 | 6,31 | 6,55 | 00:00:00 | | 2001-09-13 | 6,80 | 8.390.800 | 6,81 | 6,29 | 6,55 | 00:00:00 | | 2001-09-14 | 6,17 | 7.833.000 | 6,85 | 6,10 | 6,72 | 00:00:00 | | 2001-09-17 | 5,75 | 8.693.700 | 6,14 | 5,60 | 6,00 | 00:00:00 | | 2001-09-18 | 5,58 | 6.598.400 | 5,87 | 5,28 | 5,84 | 00:00:00 | | 2001-09-19 | 5,53 | 6.608.600 | 5,84 | 5,50 | 5,68 | 00:00:00 | | 2001-09-20 | 5,35 | 5.733.600 | 5,54 | 5,24 | 5,53 | 00:00:00 | | 2001-09-21 | 5,56 | 13.156.600 | 5,57 | 4,92 | 5,20 | 00:00:00 | | 2001-09-24 | 5,81 | 6.843.200 | 5,98 | 5,49 | 5,55 | 00:00:00 | | 2001-09-25 | 6,15 | 8.673.100 | 6,17 | 5,81 | 5,90 | 00:00:00 | | 2001-09-26 | 6,27 | 8.592.400 | 6,45 | 5,96 | 6,00 | 00:00:00 | | 2001-09-27 | 6,23 | 6.171.300 | 6,40 | 6,09 | 6,26 | 00:00:00 | | 2001-09-28 | 6,23 | 0 | 6,23 | 6,23 | 6,23 | 00:00:00 | | 2001-10-01 | 6,22 | 4.861.000 | 6,28 | 6,02 | 6,20 | 00:00:00 | | 2001-10-02 | 6,20 | 7.158.300 | 6,24 | 5,92 | 6,18 | 00:00:00 | | 2001-10-03 | 5,91 | 11.001.700 | 6,10 | 5,88 | 6,05 | 00:00:00 | | 2001-10-04 | 6,27 | 9.502.000 | 6,32 | 6,11 | 6,15 | 00:00:00 | | 2001-10-05 | 6,34 | 7.161.600 | 6,55 | 6,15 | 6,15 | 00:00:00 | | 2001-10-08 | 6,43 | 4.760.300 | 6,47 | 6,01 | 6,05 | 00:00:00 | | 2001-10-09 | 6,33 | 9.105.800 | 6,63 | 6,15 | 6,38 | 00:00:00 | | 2001-10-10 | 6,80 | 9.021.500 | 6,80 | 6,22 | 6,25 | 00:00:00 | | 2001-10-11 | 6,87 | 9.517.300 | 7,04 | 6,80 | 6,95 | 00:00:00 | | 2001-10-12 | 6,65 | 8.147.400 | 6,95 | 6,55 | 6,95 | 00:00:00 | | 2001-10-15 | 6,50 | 3.580.700 | 6,62 | 6,45 | 6,52 | 00:00:00 | | 2001-10-16 | 6,50 | 0 | 6,50 | 6,50 | 6,50 | 00:00:00 | | 2001-10-17 | 7,09 | 8.418.300 | 7,19 | 6,91 | 6,91 | 00:00:00 | | 2001-10-18 | 6,99 | 3.967.500 | 7,04 | 6,81 | 6,81 | 00:00:00 | | 2001-10-19 | 6,76 | 4.169.800 | 7,00 | 6,69 | 7,00 | 00:00:00 | | 2001-10-22 | 6,98 | 3.197.100 | 7,00 | 6,68 | 6,80 | 00:00:00 | | 2001-10-23 | 7,34 | 11.023.600 | 7,42 | 7,01 | 7,04 | 00:00:00 | | 2001-10-24 | 7,44 | 6.661.200 | 7,49 | 7,21 | 7,24 | 00:00:00 | | 2001-10-25 | 7,13 | 6.136.700 | 7,62 | 7,07 | 7,50 | 00:00:00 | | 2001-10-26 | 7,13 | 0 | 7,13 | 7,13 | 7,13 | 00:00:00 | | 2001-10-29 | 7,30 | 4.268.800 | 7,52 | 7,30 | 7,43 | 00:00:00 | | 2001-10-30 | 7,20 | 4.911.900 | 7,28 | 7,00 | 7,21 | 00:00:00 | | 2001-10-31 | 7,25 | 6.196.400 | 7,45 | 7,04 | 7,09 | 00:00:00 | | 2001-11-01 | 7,33 | 2.901.700 | 7,38 | 7,08 | 7,17 | 00:00:00 | | 2001-11-02 | 7,42 | 4.353.600 | 7,51 | 7,28 | 7,41 | 00:00:00 | | 2001-11-05 | 7,82 | 6.817.200 | 7,86 | 7,45 | 7,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
