|
 MEDIASET S.P.A - [Ticker: MS.MI] |     | | Última Transacción | 3,140 | Hora de Cotización | 2017-11-01 - 21:39 | | Variación | -0,010 (-0.44%) | Rango 52 Semanas | [2,200 - 4,806] | | Máximo | 3,180 | Mínimo | 3,120 | | Volumen | 5.270.842 | Volumen Medio (3m) | 5.406.260 | | Demanda / Oferta | 3,130 x 1.832.900 - 3,160 x 216.900 | Yield | N/A | | Cierre Anterior | 3,150 | PER | 907,00% | | Apertura | 3,180 | EPS | -0,17 | | Fecha Ex-Dividendo | 2018-04-21 | Fecha Dividendo | N/A | | Capitalización Bursátil | 4 | Objetivo Estimado 1 Año | N/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 2018-04-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 9,29 | 11.701.600 | 9,29 | 8,90 | 8,91 | 00:00:00 | | 2002-02-26 | 9,17 | 9.936.300 | 9,41 | 9,13 | 9,39 | 00:00:00 | | 2002-02-27 | 9,39 | 5.959.800 | 9,39 | 9,16 | 9,22 | 00:00:00 | | 2002-02-28 | 9,33 | 5.799.900 | 9,40 | 9,24 | 9,27 | 00:00:00 | | 2002-03-01 | 9,50 | 6.441.600 | 9,52 | 9,27 | 9,28 | 00:00:00 | | 2002-03-04 | 10,03 | 10.500.900 | 10,05 | 9,56 | 9,56 | 00:00:00 | | 2002-03-05 | 9,93 | 6.796.600 | 10,05 | 9,78 | 10,05 | 00:00:00 | | 2002-03-06 | 10,09 | 6.726.200 | 10,09 | 9,84 | 9,84 | 00:00:00 | | 2002-03-07 | 10,18 | 9.248.900 | 10,43 | 10,09 | 10,30 | 00:00:00 | | 2002-03-08 | 10,10 | 6.317.100 | 10,25 | 9,95 | 10,07 | 00:00:00 | | 2002-03-11 | 10,00 | 4.514.900 | 10,16 | 9,96 | 10,09 | 00:00:00 | | 2002-03-12 | 9,69 | 6.341.100 | 9,94 | 9,65 | 9,94 | 00:00:00 | | 2002-03-13 | 9,96 | 4.490.500 | 10,03 | 9,64 | 9,75 | 00:00:00 | | 2002-03-14 | 9,98 | 2.974.700 | 10,01 | 9,86 | 10,00 | 00:00:00 | | 2002-03-15 | 10,11 | 9.042.400 | 10,16 | 9,89 | 10,05 | 00:00:00 | | 2002-03-18 | 10,15 | 4.382.200 | 10,22 | 9,93 | 9,93 | 00:00:00 | | 2002-03-19 | 10,42 | 5.850.100 | 10,44 | 10,12 | 10,12 | 00:00:00 | | 2002-03-20 | 10,37 | 3.464.200 | 10,45 | 10,33 | 10,37 | 00:00:00 | | 2002-03-21 | 9,97 | 8.041.100 | 10,43 | 9,97 | 10,26 | 00:00:00 | | 2002-03-22 | 9,90 | 7.617.300 | 10,12 | 9,82 | 10,02 | 00:00:00 | | 2002-03-25 | 9,79 | 7.312.300 | 10,09 | 9,76 | 9,90 | 00:00:00 | | 2002-03-26 | 9,83 | 6.218.000 | 9,83 | 9,57 | 9,77 | 00:00:00 | | 2002-03-27 | 9,64 | 8.054.600 | 9,76 | 9,54 | 9,75 | 00:00:00 | | 2002-03-28 | 9,64 | 0 | 9,64 | 9,64 | 9,64 | 00:00:00 | | 2002-03-29 | 9,64 | 0 | 9,64 | 9,64 | 9,64 | 00:00:00 | | 2002-04-01 | 9,64 | 0 | 9,64 | 9,64 | 9,64 | 00:00:00 | | 2002-04-02 | 9,91 | 5.125.900 | 9,99 | 9,74 | 9,75 | 00:00:00 | | 2002-04-03 | 9,84 | 4.381.800 | 9,93 | 9,75 | 9,88 | 00:00:00 | | 2002-04-04 | 9,64 | 5.919.900 | 9,79 | 9,43 | 9,76 | 00:00:00 | | 2002-04-05 | 9,43 | 3.735.800 | 9,66 | 9,38 | 9,65 | 00:00:00 | | 2002-04-08 | 9,12 | 6.164.700 | 9,39 | 9,00 | 9,39 | 00:00:00 | | 2002-04-09 | 9,10 | 5.199.700 | 9,28 | 9,00 | 9,19 | 00:00:00 | | 2002-04-10 | 9,45 | 6.386.200 | 9,49 | 8,95 | 9,02 | 00:00:00 | | 2002-04-11 | 9,37 | 6.689.500 | 9,63 | 9,36 | 9,49 | 00:00:00 | | 2002-04-12 | 9,45 | 3.909.900 | 9,51 | 9,30 | 9,42 | 00:00:00 | | 2002-04-15 | 9,47 | 1.921.900 | 9,48 | 9,35 | 9,43 | 00:00:00 | | 2002-04-16 | 9,75 | 5.834.500 | 9,85 | 9,37 | 9,42 | 00:00:00 | | 2002-04-17 | 9,80 | 4.258.800 | 9,90 | 9,75 | 9,77 | 00:00:00 | | 2002-04-18 | 9,85 | 3.661.000 | 9,92 | 9,67 | 9,77 | 00:00:00 | | 2002-04-19 | 9,90 | 3.977.200 | 9,95 | 9,76 | 9,85 | 00:00:00 | | 2002-04-22 | 9,86 | 2.572.400 | 9,90 | 9,70 | 9,83 | 00:00:00 | | 2002-04-23 | 9,78 | 4.103.400 | 9,91 | 9,65 | 9,90 | 00:00:00 | | 2002-04-24 | 9,65 | 4.017.200 | 9,84 | 9,57 | 9,80 | 00:00:00 | | 2002-04-25 | 9,53 | 3.209.500 | 9,68 | 9,30 | 9,68 | 00:00:00 | | 2002-04-26 | 9,41 | 2.544.000 | 9,57 | 9,38 | 9,53 | 00:00:00 | | 2002-04-29 | 9,45 | 2.611.400 | 9,52 | 9,31 | 9,35 | 00:00:00 | | 2002-04-30 | 9,30 | 3.836.100 | 9,40 | 9,09 | 9,35 | 00:00:00 | | 2002-05-01 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2002-05-02 | 9,00 | 5.644.100 | 9,34 | 8,96 | 9,34 | 00:00:00 | | 2002-05-03 | 8,75 | 4.909.900 | 9,04 | 8,70 | 9,00 | 00:00:00 | | 2002-05-06 | 8,89 | 3.028.600 | 8,97 | 8,68 | 8,75 | 00:00:00 | | 2002-05-07 | 8,83 | 4.402.500 | 8,92 | 8,65 | 8,77 | 00:00:00 | | 2002-05-08 | 9,30 | 4.469.800 | 9,33 | 8,85 | 8,88 | 00:00:00 | | 2002-05-09 | 9,21 | 3.218.800 | 9,39 | 9,11 | 9,31 | 00:00:00 | | 2002-05-10 | 9,10 | 2.843.100 | 9,24 | 9,08 | 9,15 | 00:00:00 | | 2002-05-13 | 9,17 | 3.214.200 | 9,28 | 9,05 | 9,08 | 00:00:00 | | 2002-05-14 | 9,40 | 5.342.300 | 9,49 | 9,10 | 9,23 | 00:00:00 | | 2002-05-15 | 9,37 | 3.918.600 | 9,60 | 9,35 | 9,45 | 00:00:00 | | 2002-05-16 | 9,36 | 2.422.400 | 9,45 | 9,29 | 9,31 | 00:00:00 | | 2002-05-17 | 9,35 | 2.967.800 | 9,42 | 9,31 | 9,38 | 00:00:00 | | 2002-05-20 | 9,14 | 2.423.000 | 9,30 | 9,02 | 9,04 | 00:00:00 | | 2002-05-21 | 9,06 | 3.153.700 | 9,10 | 8,99 | 9,08 | 00:00:00 | | 2002-05-22 | 9,03 | 2.965.800 | 9,09 | 8,88 | 9,00 | 00:00:00 | | 2002-05-23 | 8,91 | 2.106.600 | 9,09 | 8,90 | 9,09 | 00:00:00 | | 2002-05-24 | 8,85 | 2.549.700 | 9,04 | 8,79 | 8,99 | 00:00:00 | | 2002-05-27 | 8,88 | 1.130.400 | 9,02 | 8,81 | 8,85 | 00:00:00 | | 2002-05-28 | 8,79 | 3.785.500 | 9,16 | 8,77 | 9,09 | 00:00:00 | | 2002-05-29 | 8,90 | 2.969.500 | 8,98 | 8,81 | 8,81 | 00:00:00 | | 2002-05-30 | 8,74 | 4.586.000 | 8,89 | 8,61 | 8,85 | 00:00:00 | | 2002-05-31 | 8,56 | 5.459.100 | 8,79 | 8,56 | 8,73 | 00:00:00 | | 2002-06-03 | 8,55 | 2.609.800 | 8,74 | 8,51 | 8,60 | 00:00:00 | | 2002-06-04 | 8,39 | 2.635.100 | 8,45 | 8,32 | 8,45 | 00:00:00 | | 2002-06-05 | 8,30 | 2.703.600 | 8,49 | 8,30 | 8,40 | 00:00:00 | | 2002-06-06 | 8,16 | 3.538.500 | 8,50 | 8,08 | 8,32 | 00:00:00 | | 2002-06-07 | 8,41 | 7.526.100 | 8,42 | 7,92 | 8,01 | 00:00:00 | | 2002-06-10 | 8,34 | 3.763.300 | 8,51 | 8,30 | 8,45 | 00:00:00 | | 2002-06-11 | 8,69 | 4.299.700 | 8,77 | 8,26 | 8,37 | 00:00:00 | | 2002-06-12 | 8,50 | 4.878.400 | 8,67 | 8,38 | 8,60 | 00:00:00 | | 2002-06-13 | 8,30 | 5.330.700 | 8,63 | 8,19 | 8,60 | 00:00:00 | | 2002-06-14 | 8,25 | 6.087.300 | 8,33 | 7,88 | 8,20 | 00:00:00 | | 2002-06-17 | 8,48 | 3.346.400 | 8,55 | 8,27 | 8,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
