Última Hora: "Atividade económica e consumo privado voltam a cair em setembro - Dinheiro Vivo" Fri, 19 Oct 2018 10:33:00 GMT    "Fisco vai devolver multas da Via CTT que foram pagas voluntariamente - Dinheiro Vivo" Fri, 19 Oct 2018 07:55:33 GMT    "Ryanair anuncia acordo com pilotos portugueses - PÚBLICO" Fri, 19 Oct 2018 10:43:42 GMT    "Bancos espanhóis voltam a registar perdas importantes na bolsa pelo 2.º dia consecutivo - Diário de Notícias - Lisboa" Fri, 19 Oct 2018 09:11:38 GMT    "Há cada vez mais franceses a comprar casa em Portugal - Jornal de Negócios - Portugal" Fri, 19 Oct 2018 09:41:00 GMT    "Câmara de Lisboa desvaloriza impacto da greve do metro no dia da Web Summit - Correio da Manhã" Thu, 18 Oct 2018 17:15:16 GMT    "Portugal tem 94 mil milionários, menos do que em 2017 (correcção) - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 19:39:38 GMT    "Falências milionárias valem mais de 1,5 mil milhões - Jornal de Notícias" Fri, 19 Oct 2018 07:38:00 GMT    "Combustíveis mais baratos na próxima semana - PT Jornal" Fri, 19 Oct 2018 10:36:05 GMT   "" Fri, 19 Oct 2018 10:57:09 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.06 (+0.98%) MEDIASET - [Ticker: MS.MI]Gráfico MEDIASET  Noticias MEDIASET  Descargar Históricos de Metastock MEDIASET y Otros  Análisis Técnico MEDIASET  
Última Transacción2,633Hora de Cotización2018-10-11 - 00:00:00
Variación--0.06 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,698Mínimo2,622
Volumen1.963.266Volumen Medio (3m)0
Demanda / Oferta3,130 x 1.832.900 - 3,160 x 216.900Yield
Cierre Anterior2,694PER0,00%
Apertura2,660EPS0,00
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 2018-10-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-06-178,483.346.4008,558,278,5000:00:00
2002-06-188,624.431.2008,708,408,5000:00:00
2002-06-198,655.475.8008,708,468,5000:00:00
2002-06-208,434.638.6008,778,438,5900:00:00
2002-06-218,349.852.3008,548,228,2800:00:00
2002-06-247,957.798.9008,447,918,2900:00:00
2002-06-258,104.990.1008,138,008,0500:00:00
2002-06-268,104.557.6008,227,657,7600:00:00
2002-06-278,043.834.5008,227,968,2000:00:00
2002-06-287,849.467.6008,187,678,1200:00:00
2002-07-017,698.676.5007,847,637,8000:00:00
2002-07-027,348.327.2007,717,287,7000:00:00
2002-07-037,097.246.3007,406,937,4000:00:00
2002-07-047,263.781.9007,347,157,2100:00:00
2002-07-057,665.973.3007,697,277,2700:00:00
2002-07-087,572.737.6007,777,477,5700:00:00
2002-07-097,745.346.6007,747,567,7000:00:00
2002-07-107,696.911.7007,857,527,5200:00:00
2002-07-117,464.621.1007,647,397,6400:00:00
2002-07-127,304.403.6007,687,127,6000:00:00
2002-07-157,094.289.0007,387,037,3000:00:00
2002-07-167,405.188.6007,456,997,2000:00:00
2002-07-177,706.610.1007,737,307,3400:00:00
2002-07-187,816.306.0007,867,687,7000:00:00
2002-07-197,713.279.6007,757,467,6300:00:00
2002-07-227,303.580.7007,697,307,6900:00:00
2002-07-237,173.729.9007,477,117,3700:00:00
2002-07-247,056.382.6007,236,737,2100:00:00
2002-07-257,217.094.9007,387,087,3800:00:00
2002-07-267,343.433.3007,407,127,2100:00:00
2002-07-297,533.109.7007,607,297,4300:00:00
2002-07-307,612.990.1007,717,497,6800:00:00
2002-07-317,583.889.1007,807,367,4800:00:00
2002-08-017,303.375.0007,607,277,5200:00:00
2002-08-027,372.319.2007,387,197,2400:00:00
2002-08-056,785.389.1007,306,717,2500:00:00
2002-08-066,748.223.9006,936,556,7000:00:00
2002-08-076,656.289.7006,836,546,7900:00:00
2002-08-086,934.617.5006,936,666,7000:00:00
2002-08-096,893.411.7007,046,706,9100:00:00
2002-08-126,702.305.1006,856,626,8000:00:00
2002-08-136,707.079.1006,756,356,7100:00:00
2002-08-146,563.757.1006,806,506,5000:00:00
2002-08-156,5606,566,566,5600:00:00
2002-08-166,955.911.6006,956,726,7900:00:00
2002-08-197,324.626.7007,466,816,8100:00:00
2002-08-207,193.078.2007,427,087,3000:00:00
2002-08-217,232.856.5007,397,187,2200:00:00
2002-08-227,363.437.2007,447,267,3500:00:00
2002-08-237,393.128.7007,607,327,4100:00:00
2002-08-267,292.726.0007,567,237,3500:00:00
2002-08-277,275.123.0007,347,067,2600:00:00
2002-08-287,133.577.8007,357,077,2000:00:00
2002-08-296,943.405.3007,096,847,0800:00:00
2002-08-307,033.746.1007,106,846,9900:00:00
2002-09-026,972.040.9007,076,906,9800:00:00
2002-09-036,723.823.5006,926,616,8800:00:00
2002-09-046,862.911.1006,896,656,6700:00:00
2002-09-056,655.430.3006,976,546,9700:00:00
2002-09-067,095.477.1007,096,676,7400:00:00
2002-09-097,034.256.7007,176,947,1000:00:00
2002-09-107,183.985.2007,347,187,2000:00:00
2002-09-117,507.580.1007,607,187,2500:00:00
2002-09-127,243.752.2007,537,167,4200:00:00
2002-09-137,123.653.7007,266,987,1500:00:00
2002-09-167,025.707.3007,176,947,1700:00:00
2002-09-176,588.523.7007,196,457,1600:00:00
2002-09-186,488.116.7006,696,396,4800:00:00
2002-09-196,385.845.4006,596,276,5600:00:00
2002-09-206,3710.151.0006,466,206,2000:00:00
2002-09-236,073.405.7006,466,026,3400:00:00
2002-09-246,265.924.0006,295,826,0700:00:00
2002-09-256,115.453.4006,326,036,1900:00:00
2002-09-266,204.140.6006,276,056,2000:00:00
2002-09-276,282.552.7006,346,166,1600:00:00
2002-09-306,294.127.1006,296,046,1800:00:00
2002-10-016,183.384.4006,306,116,2900:00:00
2002-10-026,103.966.6006,336,076,3000:00:00
2002-10-036,114.756.8006,316,046,0800:00:00
2002-10-046,153.696.1006,236,036,1700:00:00
2002-10-075,835.256.1006,175,806,0400:00:00
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