Última Hora: "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 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-Dividendo2017-11-21Fecha 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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-02-259,2911.701.6009,298,908,9100:00:00
2002-02-269,179.936.3009,419,139,3900:00:00
2002-02-279,395.959.8009,399,169,2200:00:00
2002-02-289,335.799.9009,409,249,2700:00:00
2002-03-019,506.441.6009,529,279,2800:00:00
2002-03-0410,0310.500.90010,059,569,5600:00:00
2002-03-059,936.796.60010,059,7810,0500:00:00
2002-03-0610,096.726.20010,099,849,8400:00:00
2002-03-0710,189.248.90010,4310,0910,3000:00:00
2002-03-0810,106.317.10010,259,9510,0700:00:00
2002-03-1110,004.514.90010,169,9610,0900:00:00
2002-03-129,696.341.1009,949,659,9400:00:00
2002-03-139,964.490.50010,039,649,7500:00:00
2002-03-149,982.974.70010,019,8610,0000:00:00
2002-03-1510,119.042.40010,169,8910,0500:00:00
2002-03-1810,154.382.20010,229,939,9300:00:00
2002-03-1910,425.850.10010,4410,1210,1200:00:00
2002-03-2010,373.464.20010,4510,3310,3700:00:00
2002-03-219,978.041.10010,439,9710,2600:00:00
2002-03-229,907.617.30010,129,8210,0200:00:00
2002-03-259,797.312.30010,099,769,9000:00:00
2002-03-269,836.218.0009,839,579,7700:00:00
2002-03-279,648.054.6009,769,549,7500:00:00
2002-03-289,6409,649,649,6400:00:00
2002-03-299,6409,649,649,6400:00:00
2002-04-019,6409,649,649,6400:00:00
2002-04-029,915.125.9009,999,749,7500:00:00
2002-04-039,844.381.8009,939,759,8800:00:00
2002-04-049,645.919.9009,799,439,7600:00:00
2002-04-059,433.735.8009,669,389,6500:00:00
2002-04-089,126.164.7009,399,009,3900:00:00
2002-04-099,105.199.7009,289,009,1900:00:00
2002-04-109,456.386.2009,498,959,0200:00:00
2002-04-119,376.689.5009,639,369,4900:00:00
2002-04-129,453.909.9009,519,309,4200:00:00
2002-04-159,471.921.9009,489,359,4300:00:00
2002-04-169,755.834.5009,859,379,4200:00:00
2002-04-179,804.258.8009,909,759,7700:00:00
2002-04-189,853.661.0009,929,679,7700:00:00
2002-04-199,903.977.2009,959,769,8500:00:00
2002-04-229,862.572.4009,909,709,8300:00:00
2002-04-239,784.103.4009,919,659,9000:00:00
2002-04-249,654.017.2009,849,579,8000:00:00
2002-04-259,533.209.5009,689,309,6800:00:00
2002-04-269,412.544.0009,579,389,5300:00:00
2002-04-299,452.611.4009,529,319,3500:00:00
2002-04-309,303.836.1009,409,099,3500:00:00
2002-05-019,3009,309,309,3000:00:00
2002-05-029,005.644.1009,348,969,3400:00:00
2002-05-038,754.909.9009,048,709,0000:00:00
2002-05-068,893.028.6008,978,688,7500:00:00
2002-05-078,834.402.5008,928,658,7700:00:00
2002-05-089,304.469.8009,338,858,8800:00:00
2002-05-099,213.218.8009,399,119,3100:00:00
2002-05-109,102.843.1009,249,089,1500:00:00
2002-05-139,173.214.2009,289,059,0800:00:00
2002-05-149,405.342.3009,499,109,2300:00:00
2002-05-159,373.918.6009,609,359,4500:00:00
2002-05-169,362.422.4009,459,299,3100:00:00
2002-05-179,352.967.8009,429,319,3800:00:00
2002-05-209,142.423.0009,309,029,0400:00:00
2002-05-219,063.153.7009,108,999,0800:00:00
2002-05-229,032.965.8009,098,889,0000:00:00
2002-05-238,912.106.6009,098,909,0900:00:00
2002-05-248,852.549.7009,048,798,9900:00:00
2002-05-278,881.130.4009,028,818,8500:00:00
2002-05-288,793.785.5009,168,779,0900:00:00
2002-05-298,902.969.5008,988,818,8100:00:00
2002-05-308,744.586.0008,898,618,8500:00:00
2002-05-318,565.459.1008,798,568,7300:00:00
2002-06-038,552.609.8008,748,518,6000:00:00
2002-06-048,392.635.1008,458,328,4500:00:00
2002-06-058,302.703.6008,498,308,4000:00:00
2002-06-068,163.538.5008,508,088,3200:00:00
2002-06-078,417.526.1008,427,928,0100:00:00
2002-06-108,343.763.3008,518,308,4500:00:00
2002-06-118,694.299.7008,778,268,3700:00:00
2002-06-128,504.878.4008,678,388,6000:00:00
2002-06-138,305.330.7008,638,198,6000:00:00
2002-06-148,256.087.3008,337,888,2000:00:00
2002-06-178,483.346.4008,558,278,5000:00:00
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