Última Hora: "Quem é a protegida de Merkel que a substituiu na chefia da CDU - Jornal de Negócios - Portugal" Sat, 08 Dec 2018 10:00:00 GMT    "Costa vende modelo português aos socialistas europeus como receita para ganhar eleições - Observador" Sat, 08 Dec 2018 15:24:00 GMT    "Hospitais querem fazer cirurgias sem enfermeiros - Jornal de Notícias" Sat, 08 Dec 2018 09:25:00 GMT    "Comissão propõe nulidade de obra na Arrábida do Porto - Jornal de Notícias" Sun, 09 Dec 2018 20:37:00 GMT   "País Proteção Civil Proteção Civil tranquiliza portugueses. "Sistema continua a funcionar" - Notícias ao Minuto" Sun, 09 Dec 2018 20:36:19 GMT    "Boicote dos Bombeiros é "absolutamente irresponsável" e sem "fundamento" - Notícias ao Minuto" Sun, 09 Dec 2018 12:10:45 GMT    "'Coletes amarelos'. França pede a Trump para se manter afastado dos assuntos internos do país - Sol" Sun, 09 Dec 2018 14:46:44 GMT    "ABOLA.PT - Porto - Metro pára a partir da meia-noite - A Bola" Sun, 09 Dec 2018 18:32:05 GMT    "Subida do salário mínimo para 635 euros no Estado abrange 70 mil - DNoticias" Sat, 08 Dec 2018 16:37:00 GMT    ""Já há acordo" entre sindicato e porto de Setúbal para aumentar efetivos - Notícias ao Minuto" Sun, 09 Dec 2018 00:00:26 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 2018-12-10
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-11-057,826.817.2007,867,457,5000:00:00
2001-11-067,665.451.6008,007,648,0000:00:00
2001-11-077,705.840.6007,757,477,7500:00:00
2001-11-087,795.795.5007,907,697,7000:00:00
2001-11-097,762.868.7007,847,677,7100:00:00
2001-11-127,585.558.3007,907,467,7100:00:00
2001-11-137,926.723.2007,957,607,6700:00:00
2001-11-148,107.168.0008,207,977,9800:00:00
2001-11-158,386.542.6008,458,198,1900:00:00
2001-11-168,626.856.9008,648,318,3100:00:00
2001-11-198,756.577.5008,908,608,6400:00:00
2001-11-208,649.465.6008,918,488,6900:00:00
2001-11-218,475.177.8008,708,438,5100:00:00
2001-11-228,502.100.9008,668,478,5100:00:00
2001-11-238,384.011.9008,648,378,5600:00:00
2001-11-268,382.740.8008,618,388,5200:00:00
2001-11-278,415.096.6008,608,218,4000:00:00
2001-11-288,404.668.5008,418,238,3000:00:00
2001-11-298,293.544.2008,398,198,2500:00:00
2001-11-308,366.214.9008,488,298,3900:00:00
2001-12-038,114.551.3008,298,058,2500:00:00
2001-12-048,363.801.4008,378,088,1400:00:00
2001-12-058,906.980.0008,908,508,5300:00:00
2001-12-069,126.719.8009,158,928,9200:00:00
2001-12-079,144.802.6009,158,959,0200:00:00
2001-12-108,904.694.7009,108,869,0500:00:00
2001-12-118,762.980.9008,988,768,8400:00:00
2001-12-128,555.752.5008,938,508,8900:00:00
2001-12-138,177.724.3008,668,098,5000:00:00
2001-12-148,164.569.0008,308,018,1000:00:00
2001-12-178,295.590.8008,458,138,1300:00:00
2001-12-188,275.265.4008,328,198,2500:00:00
2001-12-198,065.532.3008,247,988,2000:00:00
2001-12-207,766.370.5008,157,748,0100:00:00
2001-12-218,118.207.0008,137,627,7000:00:00
2001-12-248,1108,118,118,1100:00:00
2001-12-258,1108,118,118,1100:00:00
2001-12-268,1108,118,118,1100:00:00
2001-12-278,182.114.3008,228,068,1000:00:00
2001-12-288,212.660.4008,278,158,2200:00:00
2001-12-318,2108,218,218,2100:00:00
2002-01-018,2108,218,218,2100:00:00
2002-01-028,091.966.0008,218,018,1200:00:00
2002-01-038,412.791.9008,428,118,1600:00:00
2002-01-048,595.768.5008,688,408,5100:00:00
2002-01-078,474.850.2008,738,448,5800:00:00
2002-01-088,435.527.8008,558,348,4000:00:00
2002-01-098,8410.225.6008,848,448,5400:00:00
2002-01-108,478.698.3008,708,398,6800:00:00
2002-01-118,536.601.8008,568,248,5200:00:00
2002-01-148,204.776.2008,448,188,4200:00:00
2002-01-158,448.959.1008,488,078,2200:00:00
2002-01-168,316.392.9008,438,248,3600:00:00
2002-01-178,234.335.8008,428,228,4200:00:00
2002-01-188,185.286.5008,368,128,1700:00:00
2002-01-218,204.750.3008,398,128,1500:00:00
2002-01-228,354.751.0008,378,198,2000:00:00
2002-01-238,145.000.5008,348,128,3000:00:00
2002-01-248,202.962.8008,268,138,2000:00:00
2002-01-258,194.838.1008,238,078,1700:00:00
2002-01-288,467.126.9008,508,248,2500:00:00
2002-01-298,565.000.0008,678,398,4700:00:00
2002-01-308,347.023.2008,448,238,3800:00:00
2002-01-318,414.327.2008,508,358,4000:00:00
2002-02-018,352.796.0008,548,358,4300:00:00
2002-02-048,194.149.0008,368,138,3100:00:00
2002-02-058,094.477.0008,178,048,1100:00:00
2002-02-067,975.819.8008,127,848,1000:00:00
2002-02-078,094.768.1008,147,877,9500:00:00
2002-02-088,304.294.6008,338,018,1000:00:00
2002-02-118,383.681.7008,438,308,3400:00:00
2002-02-128,407.392.6008,548,378,4400:00:00
2002-02-138,555.467.7008,558,358,4000:00:00
2002-02-148,686.435.5008,788,528,5500:00:00
2002-02-158,724.602.3008,828,658,7100:00:00
2002-02-188,702.489.8008,808,638,6500:00:00
2002-02-198,574.510.3008,678,468,6400:00:00
2002-02-208,513.101.1008,628,408,5300:00:00
2002-02-218,845.534.3008,878,618,6800:00:00
2002-02-228,855.158.2008,898,728,7200:00:00
2002-02-259,2911.701.6009,298,908,9100:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters