|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-02 | 8,48 | 4.946.400 | 8,52 | 8,45 | 8,50 | 00:00:00 | | 2006-10-03 | 8,47 | 3.140.100 | 8,48 | 8,42 | 8,45 | 00:00:00 | | 2006-10-04 | 8,61 | 10.645.600 | 8,62 | 8,48 | 8,50 | 00:00:00 | | 2006-10-05 | 8,75 | 11.619.700 | 8,82 | 8,66 | 8,69 | 00:00:00 | | 2006-10-06 | 8,74 | 6.463.600 | 8,85 | 8,70 | 8,78 | 00:00:00 | | 2006-10-09 | 8,68 | 4.298.600 | 8,80 | 8,64 | 8,78 | 00:00:00 | | 2006-10-10 | 8,64 | 5.791.000 | 8,72 | 8,61 | 8,69 | 00:00:00 | | 2006-10-11 | 8,64 | 7.226.100 | 8,65 | 8,56 | 8,60 | 00:00:00 | | 2006-10-12 | 8,65 | 9.064.300 | 8,68 | 8,53 | 8,59 | 00:00:00 | | 2006-10-13 | 8,61 | 11.285.700 | 8,65 | 8,45 | 8,60 | 00:00:00 | | 2006-10-16 | 8,65 | 5.171.700 | 8,68 | 8,56 | 8,65 | 00:00:00 | | 2006-10-17 | 8,61 | 3.510.800 | 8,65 | 8,57 | 8,65 | 00:00:00 | | 2006-10-18 | 8,64 | 4.264.500 | 8,66 | 8,57 | 8,64 | 00:00:00 | | 2006-10-19 | 8,82 | 7.290.600 | 8,82 | 8,64 | 8,65 | 00:00:00 | | 2006-10-20 | 8,85 | 9.542.700 | 8,99 | 8,82 | 8,90 | 00:00:00 | | 2006-10-23 | 8,81 | 5.073.700 | 8,89 | 8,77 | 8,86 | 00:00:00 | | 2006-10-24 | 8,80 | 4.719.900 | 8,93 | 8,78 | 8,83 | 00:00:00 | | 2006-10-25 | 8,77 | 5.383.300 | 8,88 | 8,73 | 8,85 | 00:00:00 | | 2006-10-26 | 8,84 | 5.170.600 | 8,88 | 8,78 | 8,80 | 00:00:00 | | 2006-10-27 | 8,78 | 3.598.500 | 8,90 | 8,77 | 8,87 | 00:00:00 | | 2006-10-30 | 8,80 | 3.803.600 | 8,82 | 8,72 | 8,75 | 00:00:00 | | 2006-10-31 | 8,79 | 4.375.500 | 8,89 | 8,78 | 8,81 | 00:00:00 | | 2006-11-01 | 8,85 | 4.754.300 | 8,89 | 8,80 | 8,84 | 00:00:00 | | 2006-11-02 | 8,74 | 4.846.300 | 8,85 | 8,70 | 8,85 | 00:00:00 | | 2006-11-03 | 9,05 | 13.241.100 | 9,07 | 8,75 | 8,83 | 00:00:00 | | 2006-11-06 | 9,02 | 7.293.600 | 9,14 | 9,01 | 9,10 | 00:00:00 | | 2006-11-07 | 8,95 | 7.660.900 | 9,06 | 8,88 | 9,05 | 00:00:00 | | 2006-11-08 | 9,11 | 8.624.300 | 9,15 | 8,89 | 8,95 | 00:00:00 | | 2006-11-09 | 9,07 | 7.900.400 | 9,11 | 8,98 | 9,09 | 00:00:00 | | 2006-11-10 | 9,26 | 11.133.500 | 9,37 | 9,04 | 9,05 | 00:00:00 | | 2006-11-13 | 9,15 | 5.428.100 | 9,31 | 9,11 | 9,25 | 00:00:00 | | 2006-11-14 | 9,15 | 2.682.200 | 9,19 | 9,11 | 9,18 | 00:00:00 | | 2006-11-15 | 9,16 | 3.782.200 | 9,26 | 9,15 | 9,16 | 00:00:00 | | 2006-11-16 | 9,12 | 4.266.800 | 9,17 | 9,09 | 9,15 | 00:00:00 | | 2006-11-17 | 9,13 | 4.891.300 | 9,16 | 9,10 | 9,14 | 00:00:00 | | 2006-11-20 | 9,23 | 4.491.000 | 9,25 | 9,14 | 9,14 | 00:00:00 | | 2006-11-21 | 9,21 | 3.094.300 | 9,30 | 9,18 | 9,26 | 00:00:00 | | 2006-11-22 | 9,13 | 3.906.900 | 9,27 | 9,12 | 9,27 | 00:00:00 | | 2006-11-23 | 9,15 | 1.778.200 | 9,18 | 9,12 | 9,15 | 00:00:00 | | 2006-11-24 | 9,06 | 4.087.400 | 9,16 | 9,03 | 9,15 | 00:00:00 | | 2006-11-27 | 9,05 | 5.304.500 | 9,22 | 9,05 | 9,12 | 00:00:00 | | 2006-11-28 | 9,04 | 4.417.400 | 9,12 | 8,98 | 9,02 | 00:00:00 | | 2006-11-29 | 9,03 | 4.890.300 | 9,10 | 8,98 | 9,09 | 00:00:00 | | 2006-11-30 | 8,95 | 5.524.900 | 9,06 | 8,91 | 9,03 | 00:00:00 | | 2006-12-01 | 8,84 | 4.811.400 | 8,98 | 8,84 | 8,91 | 00:00:00 | | 2006-12-04 | 8,90 | 3.722.500 | 8,93 | 8,85 | 8,85 | 00:00:00 | | 2006-12-05 | 8,98 | 3.532.400 | 9,00 | 8,89 | 8,94 | 00:00:00 | | 2006-12-06 | 8,92 | 3.298.200 | 9,01 | 8,87 | 9,00 | 00:00:00 | | 2006-12-07 | 8,81 | 6.627.200 | 8,96 | 8,81 | 8,96 | 00:00:00 | | 2006-12-08 | 8,86 | 4.034.800 | 8,88 | 8,81 | 8,84 | 00:00:00 | | 2006-12-11 | 9,02 | 6.004.300 | 9,05 | 8,88 | 8,90 | 00:00:00 | | 2006-12-12 | 8,94 | 3.947.300 | 9,02 | 8,92 | 8,99 | 00:00:00 | | 2006-12-13 | 9,03 | 3.659.300 | 9,05 | 8,94 | 8,95 | 00:00:00 | | 2006-12-14 | 9,02 | 4.377.500 | 9,09 | 8,99 | 9,07 | 00:00:00 | | 2006-12-15 | 8,94 | 8.982.300 | 9,11 | 8,91 | 9,07 | 00:00:00 | | 2006-12-18 | 8,99 | 5.355.600 | 9,02 | 8,91 | 8,98 | 00:00:00 | | 2006-12-19 | 9,05 | 5.693.700 | 9,09 | 8,94 | 8,95 | 00:00:00 | | 2006-12-20 | 8,95 | 7.534.900 | 9,08 | 8,94 | 9,05 | 00:00:00 | | 2006-12-21 | 9,02 | 3.358.200 | 9,02 | 8,94 | 8,95 | 00:00:00 | | 2006-12-22 | 8,90 | 2.229.800 | 9,03 | 8,90 | 9,03 | 00:00:00 | | 2006-12-25 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2006-12-26 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2006-12-27 | 9,02 | 2.749.300 | 9,02 | 8,90 | 8,94 | 00:00:00 | | 2006-12-28 | 9,03 | 2.410.300 | 9,05 | 8,95 | 9,05 | 00:00:00 | | 2006-12-29 | 8,99 | 2.311.600 | 9,05 | 8,98 | 9,05 | 00:00:00 | | 2007-01-01 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2007-01-02 | 9,16 | 4.862.500 | 9,19 | 9,05 | 9,16 | 00:00:00 | | 2007-01-03 | 9,12 | 5.107.000 | 9,22 | 9,09 | 9,15 | 00:00:00 | | 2007-01-04 | 9,16 | 3.565.400 | 9,19 | 9,10 | 9,11 | 00:00:00 | | 2007-01-05 | 9,16 | 5.579.600 | 9,25 | 9,11 | 9,16 | 00:00:00 | | 2007-01-08 | 9,20 | 6.500.100 | 9,29 | 9,19 | 9,20 | 00:00:00 | | 2007-01-09 | 9,32 | 7.872.400 | 9,35 | 9,22 | 9,23 | 00:00:00 | | 2007-01-10 | 9,30 | 5.275.300 | 9,36 | 9,19 | 9,31 | 00:00:00 | | 2007-01-11 | 9,32 | 6.175.300 | 9,38 | 9,23 | 9,32 | 00:00:00 | | 2007-01-12 | 9,40 | 6.412.700 | 9,43 | 9,34 | 9,36 | 00:00:00 | | 2007-01-15 | 9,44 | 2.724.800 | 9,47 | 9,42 | 9,45 | 00:00:00 | | 2007-01-16 | 9,32 | 5.417.400 | 9,45 | 9,32 | 9,44 | 00:00:00 | | 2007-01-17 | 9,42 | 6.074.200 | 9,44 | 9,33 | 9,36 | 00:00:00 | | 2007-01-18 | 9,51 | 6.194.800 | 9,52 | 9,44 | 9,46 | 00:00:00 | | 2007-01-19 | 9,52 | 5.325.400 | 9,56 | 9,43 | 9,52 | 00:00:00 | | 2007-01-22 | 9,44 | 4.608.600 | 9,54 | 9,40 | 9,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
