|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 7,82 | 6.817.200 | 7,86 | 7,45 | 7,50 | 00:00:00 | | 2001-11-06 | 7,66 | 5.451.600 | 8,00 | 7,64 | 8,00 | 00:00:00 | | 2001-11-07 | 7,70 | 5.840.600 | 7,75 | 7,47 | 7,75 | 00:00:00 | | 2001-11-08 | 7,79 | 5.795.500 | 7,90 | 7,69 | 7,70 | 00:00:00 | | 2001-11-09 | 7,76 | 2.868.700 | 7,84 | 7,67 | 7,71 | 00:00:00 | | 2001-11-12 | 7,58 | 5.558.300 | 7,90 | 7,46 | 7,71 | 00:00:00 | | 2001-11-13 | 7,92 | 6.723.200 | 7,95 | 7,60 | 7,67 | 00:00:00 | | 2001-11-14 | 8,10 | 7.168.000 | 8,20 | 7,97 | 7,98 | 00:00:00 | | 2001-11-15 | 8,38 | 6.542.600 | 8,45 | 8,19 | 8,19 | 00:00:00 | | 2001-11-16 | 8,62 | 6.856.900 | 8,64 | 8,31 | 8,31 | 00:00:00 | | 2001-11-19 | 8,75 | 6.577.500 | 8,90 | 8,60 | 8,64 | 00:00:00 | | 2001-11-20 | 8,64 | 9.465.600 | 8,91 | 8,48 | 8,69 | 00:00:00 | | 2001-11-21 | 8,47 | 5.177.800 | 8,70 | 8,43 | 8,51 | 00:00:00 | | 2001-11-22 | 8,50 | 2.100.900 | 8,66 | 8,47 | 8,51 | 00:00:00 | | 2001-11-23 | 8,38 | 4.011.900 | 8,64 | 8,37 | 8,56 | 00:00:00 | | 2001-11-26 | 8,38 | 2.740.800 | 8,61 | 8,38 | 8,52 | 00:00:00 | | 2001-11-27 | 8,41 | 5.096.600 | 8,60 | 8,21 | 8,40 | 00:00:00 | | 2001-11-28 | 8,40 | 4.668.500 | 8,41 | 8,23 | 8,30 | 00:00:00 | | 2001-11-29 | 8,29 | 3.544.200 | 8,39 | 8,19 | 8,25 | 00:00:00 | | 2001-11-30 | 8,36 | 6.214.900 | 8,48 | 8,29 | 8,39 | 00:00:00 | | 2001-12-03 | 8,11 | 4.551.300 | 8,29 | 8,05 | 8,25 | 00:00:00 | | 2001-12-04 | 8,36 | 3.801.400 | 8,37 | 8,08 | 8,14 | 00:00:00 | | 2001-12-05 | 8,90 | 6.980.000 | 8,90 | 8,50 | 8,53 | 00:00:00 | | 2001-12-06 | 9,12 | 6.719.800 | 9,15 | 8,92 | 8,92 | 00:00:00 | | 2001-12-07 | 9,14 | 4.802.600 | 9,15 | 8,95 | 9,02 | 00:00:00 | | 2001-12-10 | 8,90 | 4.694.700 | 9,10 | 8,86 | 9,05 | 00:00:00 | | 2001-12-11 | 8,76 | 2.980.900 | 8,98 | 8,76 | 8,84 | 00:00:00 | | 2001-12-12 | 8,55 | 5.752.500 | 8,93 | 8,50 | 8,89 | 00:00:00 | | 2001-12-13 | 8,17 | 7.724.300 | 8,66 | 8,09 | 8,50 | 00:00:00 | | 2001-12-14 | 8,16 | 4.569.000 | 8,30 | 8,01 | 8,10 | 00:00:00 | | 2001-12-17 | 8,29 | 5.590.800 | 8,45 | 8,13 | 8,13 | 00:00:00 | | 2001-12-18 | 8,27 | 5.265.400 | 8,32 | 8,19 | 8,25 | 00:00:00 | | 2001-12-19 | 8,06 | 5.532.300 | 8,24 | 7,98 | 8,20 | 00:00:00 | | 2001-12-20 | 7,76 | 6.370.500 | 8,15 | 7,74 | 8,01 | 00:00:00 | | 2001-12-21 | 8,11 | 8.207.000 | 8,13 | 7,62 | 7,70 | 00:00:00 | | 2001-12-24 | 8,11 | 0 | 8,11 | 8,11 | 8,11 | 00:00:00 | | 2001-12-25 | 8,11 | 0 | 8,11 | 8,11 | 8,11 | 00:00:00 | | 2001-12-26 | 8,11 | 0 | 8,11 | 8,11 | 8,11 | 00:00:00 | | 2001-12-27 | 8,18 | 2.114.300 | 8,22 | 8,06 | 8,10 | 00:00:00 | | 2001-12-28 | 8,21 | 2.660.400 | 8,27 | 8,15 | 8,22 | 00:00:00 | | 2001-12-31 | 8,21 | 0 | 8,21 | 8,21 | 8,21 | 00:00:00 | | 2002-01-01 | 8,21 | 0 | 8,21 | 8,21 | 8,21 | 00:00:00 | | 2002-01-02 | 8,09 | 1.966.000 | 8,21 | 8,01 | 8,12 | 00:00:00 | | 2002-01-03 | 8,41 | 2.791.900 | 8,42 | 8,11 | 8,16 | 00:00:00 | | 2002-01-04 | 8,59 | 5.768.500 | 8,68 | 8,40 | 8,51 | 00:00:00 | | 2002-01-07 | 8,47 | 4.850.200 | 8,73 | 8,44 | 8,58 | 00:00:00 | | 2002-01-08 | 8,43 | 5.527.800 | 8,55 | 8,34 | 8,40 | 00:00:00 | | 2002-01-09 | 8,84 | 10.225.600 | 8,84 | 8,44 | 8,54 | 00:00:00 | | 2002-01-10 | 8,47 | 8.698.300 | 8,70 | 8,39 | 8,68 | 00:00:00 | | 2002-01-11 | 8,53 | 6.601.800 | 8,56 | 8,24 | 8,52 | 00:00:00 | | 2002-01-14 | 8,20 | 4.776.200 | 8,44 | 8,18 | 8,42 | 00:00:00 | | 2002-01-15 | 8,44 | 8.959.100 | 8,48 | 8,07 | 8,22 | 00:00:00 | | 2002-01-16 | 8,31 | 6.392.900 | 8,43 | 8,24 | 8,36 | 00:00:00 | | 2002-01-17 | 8,23 | 4.335.800 | 8,42 | 8,22 | 8,42 | 00:00:00 | | 2002-01-18 | 8,18 | 5.286.500 | 8,36 | 8,12 | 8,17 | 00:00:00 | | 2002-01-21 | 8,20 | 4.750.300 | 8,39 | 8,12 | 8,15 | 00:00:00 | | 2002-01-22 | 8,35 | 4.751.000 | 8,37 | 8,19 | 8,20 | 00:00:00 | | 2002-01-23 | 8,14 | 5.000.500 | 8,34 | 8,12 | 8,30 | 00:00:00 | | 2002-01-24 | 8,20 | 2.962.800 | 8,26 | 8,13 | 8,20 | 00:00:00 | | 2002-01-25 | 8,19 | 4.838.100 | 8,23 | 8,07 | 8,17 | 00:00:00 | | 2002-01-28 | 8,46 | 7.126.900 | 8,50 | 8,24 | 8,25 | 00:00:00 | | 2002-01-29 | 8,56 | 5.000.000 | 8,67 | 8,39 | 8,47 | 00:00:00 | | 2002-01-30 | 8,34 | 7.023.200 | 8,44 | 8,23 | 8,38 | 00:00:00 | | 2002-01-31 | 8,41 | 4.327.200 | 8,50 | 8,35 | 8,40 | 00:00:00 | | 2002-02-01 | 8,35 | 2.796.000 | 8,54 | 8,35 | 8,43 | 00:00:00 | | 2002-02-04 | 8,19 | 4.149.000 | 8,36 | 8,13 | 8,31 | 00:00:00 | | 2002-02-05 | 8,09 | 4.477.000 | 8,17 | 8,04 | 8,11 | 00:00:00 | | 2002-02-06 | 7,97 | 5.819.800 | 8,12 | 7,84 | 8,10 | 00:00:00 | | 2002-02-07 | 8,09 | 4.768.100 | 8,14 | 7,87 | 7,95 | 00:00:00 | | 2002-02-08 | 8,30 | 4.294.600 | 8,33 | 8,01 | 8,10 | 00:00:00 | | 2002-02-11 | 8,38 | 3.681.700 | 8,43 | 8,30 | 8,34 | 00:00:00 | | 2002-02-12 | 8,40 | 7.392.600 | 8,54 | 8,37 | 8,44 | 00:00:00 | | 2002-02-13 | 8,55 | 5.467.700 | 8,55 | 8,35 | 8,40 | 00:00:00 | | 2002-02-14 | 8,68 | 6.435.500 | 8,78 | 8,52 | 8,55 | 00:00:00 | | 2002-02-15 | 8,72 | 4.602.300 | 8,82 | 8,65 | 8,71 | 00:00:00 | | 2002-02-18 | 8,70 | 2.489.800 | 8,80 | 8,63 | 8,65 | 00:00:00 | | 2002-02-19 | 8,57 | 4.510.300 | 8,67 | 8,46 | 8,64 | 00:00:00 | | 2002-02-20 | 8,51 | 3.101.100 | 8,62 | 8,40 | 8,53 | 00:00:00 | | 2002-02-21 | 8,84 | 5.534.300 | 8,87 | 8,61 | 8,68 | 00:00:00 | | 2002-02-22 | 8,85 | 5.158.200 | 8,89 | 8,72 | 8,72 | 00:00:00 | | 2002-02-25 | 9,29 | 11.701.600 | 9,29 | 8,90 | 8,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
