|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 8,48 | 3.346.400 | 8,55 | 8,27 | 8,50 | 00:00:00 | | 2002-06-18 | 8,62 | 4.431.200 | 8,70 | 8,40 | 8,50 | 00:00:00 | | 2002-06-19 | 8,65 | 5.475.800 | 8,70 | 8,46 | 8,50 | 00:00:00 | | 2002-06-20 | 8,43 | 4.638.600 | 8,77 | 8,43 | 8,59 | 00:00:00 | | 2002-06-21 | 8,34 | 9.852.300 | 8,54 | 8,22 | 8,28 | 00:00:00 | | 2002-06-24 | 7,95 | 7.798.900 | 8,44 | 7,91 | 8,29 | 00:00:00 | | 2002-06-25 | 8,10 | 4.990.100 | 8,13 | 8,00 | 8,05 | 00:00:00 | | 2002-06-26 | 8,10 | 4.557.600 | 8,22 | 7,65 | 7,76 | 00:00:00 | | 2002-06-27 | 8,04 | 3.834.500 | 8,22 | 7,96 | 8,20 | 00:00:00 | | 2002-06-28 | 7,84 | 9.467.600 | 8,18 | 7,67 | 8,12 | 00:00:00 | | 2002-07-01 | 7,69 | 8.676.500 | 7,84 | 7,63 | 7,80 | 00:00:00 | | 2002-07-02 | 7,34 | 8.327.200 | 7,71 | 7,28 | 7,70 | 00:00:00 | | 2002-07-03 | 7,09 | 7.246.300 | 7,40 | 6,93 | 7,40 | 00:00:00 | | 2002-07-04 | 7,26 | 3.781.900 | 7,34 | 7,15 | 7,21 | 00:00:00 | | 2002-07-05 | 7,66 | 5.973.300 | 7,69 | 7,27 | 7,27 | 00:00:00 | | 2002-07-08 | 7,57 | 2.737.600 | 7,77 | 7,47 | 7,57 | 00:00:00 | | 2002-07-09 | 7,74 | 5.346.600 | 7,74 | 7,56 | 7,70 | 00:00:00 | | 2002-07-10 | 7,69 | 6.911.700 | 7,85 | 7,52 | 7,52 | 00:00:00 | | 2002-07-11 | 7,46 | 4.621.100 | 7,64 | 7,39 | 7,64 | 00:00:00 | | 2002-07-12 | 7,30 | 4.403.600 | 7,68 | 7,12 | 7,60 | 00:00:00 | | 2002-07-15 | 7,09 | 4.289.000 | 7,38 | 7,03 | 7,30 | 00:00:00 | | 2002-07-16 | 7,40 | 5.188.600 | 7,45 | 6,99 | 7,20 | 00:00:00 | | 2002-07-17 | 7,70 | 6.610.100 | 7,73 | 7,30 | 7,34 | 00:00:00 | | 2002-07-18 | 7,81 | 6.306.000 | 7,86 | 7,68 | 7,70 | 00:00:00 | | 2002-07-19 | 7,71 | 3.279.600 | 7,75 | 7,46 | 7,63 | 00:00:00 | | 2002-07-22 | 7,30 | 3.580.700 | 7,69 | 7,30 | 7,69 | 00:00:00 | | 2002-07-23 | 7,17 | 3.729.900 | 7,47 | 7,11 | 7,37 | 00:00:00 | | 2002-07-24 | 7,05 | 6.382.600 | 7,23 | 6,73 | 7,21 | 00:00:00 | | 2002-07-25 | 7,21 | 7.094.900 | 7,38 | 7,08 | 7,38 | 00:00:00 | | 2002-07-26 | 7,34 | 3.433.300 | 7,40 | 7,12 | 7,21 | 00:00:00 | | 2002-07-29 | 7,53 | 3.109.700 | 7,60 | 7,29 | 7,43 | 00:00:00 | | 2002-07-30 | 7,61 | 2.990.100 | 7,71 | 7,49 | 7,68 | 00:00:00 | | 2002-07-31 | 7,58 | 3.889.100 | 7,80 | 7,36 | 7,48 | 00:00:00 | | 2002-08-01 | 7,30 | 3.375.000 | 7,60 | 7,27 | 7,52 | 00:00:00 | | 2002-08-02 | 7,37 | 2.319.200 | 7,38 | 7,19 | 7,24 | 00:00:00 | | 2002-08-05 | 6,78 | 5.389.100 | 7,30 | 6,71 | 7,25 | 00:00:00 | | 2002-08-06 | 6,74 | 8.223.900 | 6,93 | 6,55 | 6,70 | 00:00:00 | | 2002-08-07 | 6,65 | 6.289.700 | 6,83 | 6,54 | 6,79 | 00:00:00 | | 2002-08-08 | 6,93 | 4.617.500 | 6,93 | 6,66 | 6,70 | 00:00:00 | | 2002-08-09 | 6,89 | 3.411.700 | 7,04 | 6,70 | 6,91 | 00:00:00 | | 2002-08-12 | 6,70 | 2.305.100 | 6,85 | 6,62 | 6,80 | 00:00:00 | | 2002-08-13 | 6,70 | 7.079.100 | 6,75 | 6,35 | 6,71 | 00:00:00 | | 2002-08-14 | 6,56 | 3.757.100 | 6,80 | 6,50 | 6,50 | 00:00:00 | | 2002-08-15 | 6,56 | 0 | 6,56 | 6,56 | 6,56 | 00:00:00 | | 2002-08-16 | 6,95 | 5.911.600 | 6,95 | 6,72 | 6,79 | 00:00:00 | | 2002-08-19 | 7,32 | 4.626.700 | 7,46 | 6,81 | 6,81 | 00:00:00 | | 2002-08-20 | 7,19 | 3.078.200 | 7,42 | 7,08 | 7,30 | 00:00:00 | | 2002-08-21 | 7,23 | 2.856.500 | 7,39 | 7,18 | 7,22 | 00:00:00 | | 2002-08-22 | 7,36 | 3.437.200 | 7,44 | 7,26 | 7,35 | 00:00:00 | | 2002-08-23 | 7,39 | 3.128.700 | 7,60 | 7,32 | 7,41 | 00:00:00 | | 2002-08-26 | 7,29 | 2.726.000 | 7,56 | 7,23 | 7,35 | 00:00:00 | | 2002-08-27 | 7,27 | 5.123.000 | 7,34 | 7,06 | 7,26 | 00:00:00 | | 2002-08-28 | 7,13 | 3.577.800 | 7,35 | 7,07 | 7,20 | 00:00:00 | | 2002-08-29 | 6,94 | 3.405.300 | 7,09 | 6,84 | 7,08 | 00:00:00 | | 2002-08-30 | 7,03 | 3.746.100 | 7,10 | 6,84 | 6,99 | 00:00:00 | | 2002-09-02 | 6,97 | 2.040.900 | 7,07 | 6,90 | 6,98 | 00:00:00 | | 2002-09-03 | 6,72 | 3.823.500 | 6,92 | 6,61 | 6,88 | 00:00:00 | | 2002-09-04 | 6,86 | 2.911.100 | 6,89 | 6,65 | 6,67 | 00:00:00 | | 2002-09-05 | 6,65 | 5.430.300 | 6,97 | 6,54 | 6,97 | 00:00:00 | | 2002-09-06 | 7,09 | 5.477.100 | 7,09 | 6,67 | 6,74 | 00:00:00 | | 2002-09-09 | 7,03 | 4.256.700 | 7,17 | 6,94 | 7,10 | 00:00:00 | | 2002-09-10 | 7,18 | 3.985.200 | 7,34 | 7,18 | 7,20 | 00:00:00 | | 2002-09-11 | 7,50 | 7.580.100 | 7,60 | 7,18 | 7,25 | 00:00:00 | | 2002-09-12 | 7,24 | 3.752.200 | 7,53 | 7,16 | 7,42 | 00:00:00 | | 2002-09-13 | 7,12 | 3.653.700 | 7,26 | 6,98 | 7,15 | 00:00:00 | | 2002-09-16 | 7,02 | 5.707.300 | 7,17 | 6,94 | 7,17 | 00:00:00 | | 2002-09-17 | 6,58 | 8.523.700 | 7,19 | 6,45 | 7,16 | 00:00:00 | | 2002-09-18 | 6,48 | 8.116.700 | 6,69 | 6,39 | 6,48 | 00:00:00 | | 2002-09-19 | 6,38 | 5.845.400 | 6,59 | 6,27 | 6,56 | 00:00:00 | | 2002-09-20 | 6,37 | 10.151.000 | 6,46 | 6,20 | 6,20 | 00:00:00 | | 2002-09-23 | 6,07 | 3.405.700 | 6,46 | 6,02 | 6,34 | 00:00:00 | | 2002-09-24 | 6,26 | 5.924.000 | 6,29 | 5,82 | 6,07 | 00:00:00 | | 2002-09-25 | 6,11 | 5.453.400 | 6,32 | 6,03 | 6,19 | 00:00:00 | | 2002-09-26 | 6,20 | 4.140.600 | 6,27 | 6,05 | 6,20 | 00:00:00 | | 2002-09-27 | 6,28 | 2.552.700 | 6,34 | 6,16 | 6,16 | 00:00:00 | | 2002-09-30 | 6,29 | 4.127.100 | 6,29 | 6,04 | 6,18 | 00:00:00 | | 2002-10-01 | 6,18 | 3.384.400 | 6,30 | 6,11 | 6,29 | 00:00:00 | | 2002-10-02 | 6,10 | 3.966.600 | 6,33 | 6,07 | 6,30 | 00:00:00 | | 2002-10-03 | 6,11 | 4.756.800 | 6,31 | 6,04 | 6,08 | 00:00:00 | | 2002-10-04 | 6,15 | 3.696.100 | 6,23 | 6,03 | 6,17 | 00:00:00 | | 2002-10-07 | 5,83 | 5.256.100 | 6,17 | 5,80 | 6,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
