|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-22 | 9,44 | 4.608.600 | 9,54 | 9,40 | 9,54 | 00:00:00 | | 2007-01-23 | 9,39 | 4.036.000 | 9,45 | 9,32 | 9,42 | 00:00:00 | | 2007-01-24 | 9,31 | 6.177.500 | 9,42 | 9,29 | 9,42 | 00:00:00 | | 2007-01-25 | 9,28 | 7.957.200 | 9,35 | 9,19 | 9,29 | 00:00:00 | | 2007-01-26 | 9,24 | 5.176.200 | 9,27 | 9,18 | 9,27 | 00:00:00 | | 2007-01-29 | 9,22 | 3.621.000 | 9,34 | 9,20 | 9,30 | 00:00:00 | | 2007-01-30 | 9,31 | 4.257.200 | 9,35 | 9,21 | 9,22 | 00:00:00 | | 2007-01-31 | 9,26 | 2.939.000 | 9,31 | 9,23 | 9,30 | 00:00:00 | | 2007-02-01 | 9,26 | 4.045.700 | 9,39 | 9,26 | 9,39 | 00:00:00 | | 2007-02-02 | 9,28 | 3.937.700 | 9,31 | 9,23 | 9,28 | 00:00:00 | | 2007-02-05 | 9,13 | 6.008.200 | 9,32 | 9,11 | 9,25 | 00:00:00 | | 2007-02-06 | 9,11 | 5.362.600 | 9,16 | 9,10 | 9,13 | 00:00:00 | | 2007-02-07 | 9,18 | 5.900.700 | 9,21 | 9,10 | 9,14 | 00:00:00 | | 2007-02-08 | 9,13 | 3.803.900 | 9,23 | 9,10 | 9,19 | 00:00:00 | | 2007-02-09 | 9,15 | 3.715.600 | 9,22 | 9,12 | 9,17 | 00:00:00 | | 2007-02-12 | 9,10 | 3.865.000 | 9,15 | 9,08 | 9,14 | 00:00:00 | | 2007-02-13 | 9,14 | 3.797.100 | 9,19 | 9,10 | 9,11 | 00:00:00 | | 2007-02-14 | 9,19 | 4.583.500 | 9,20 | 9,07 | 9,15 | 00:00:00 | | 2007-02-15 | 9,20 | 3.352.500 | 9,24 | 9,16 | 9,22 | 00:00:00 | | 2007-02-16 | 9,14 | 4.702.900 | 9,22 | 9,13 | 9,22 | 00:00:00 | | 2007-02-19 | 9,12 | 3.197.900 | 9,17 | 9,07 | 9,16 | 00:00:00 | | 2007-02-20 | 9,02 | 6.966.000 | 9,15 | 8,98 | 9,12 | 00:00:00 | | 2007-02-21 | 9,15 | 10.164.200 | 9,27 | 8,98 | 9,04 | 00:00:00 | | 2007-02-22 | 9,18 | 6.608.800 | 9,40 | 9,15 | 9,30 | 00:00:00 | | 2007-02-23 | 9,19 | 2.532.900 | 9,22 | 9,11 | 9,22 | 00:00:00 | | 2007-02-26 | 9,19 | 4.067.300 | 9,24 | 9,14 | 9,23 | 00:00:00 | | 2007-02-27 | 8,89 | 8.484.000 | 9,16 | 8,87 | 9,16 | 00:00:00 | | 2007-02-28 | 8,78 | 10.237.100 | 8,93 | 8,71 | 8,80 | 00:00:00 | | 2007-03-01 | 8,77 | 8.080.500 | 8,87 | 8,62 | 8,81 | 00:00:00 | | 2007-03-02 | 8,32 | 43.525.100 | 8,44 | 8,11 | 8,26 | 00:00:00 | | 2007-03-05 | 8,28 | 16.995.000 | 8,32 | 8,12 | 8,20 | 00:00:00 | | 2007-03-06 | 8,18 | 9.912.600 | 8,35 | 8,14 | 8,34 | 00:00:00 | | 2007-03-07 | 8,19 | 9.035.300 | 8,24 | 8,15 | 8,21 | 00:00:00 | | 2007-03-08 | 8,19 | 8.633.500 | 8,24 | 8,16 | 8,23 | 00:00:00 | | 2007-03-09 | 8,16 | 7.193.300 | 8,27 | 8,13 | 8,22 | 00:00:00 | | 2007-03-12 | 8,24 | 9.914.900 | 8,30 | 8,19 | 8,21 | 00:00:00 | | 2007-03-13 | 8,24 | 7.304.200 | 8,27 | 8,18 | 8,25 | 00:00:00 | | 2007-03-14 | 8,02 | 11.829.300 | 8,27 | 7,99 | 8,15 | 00:00:00 | | 2007-03-15 | 8,14 | 6.935.100 | 8,14 | 8,07 | 8,12 | 00:00:00 | | 2007-03-16 | 8,10 | 7.286.100 | 8,19 | 8,02 | 8,14 | 00:00:00 | | 2007-03-19 | 8,10 | 5.870.100 | 8,16 | 8,07 | 8,15 | 00:00:00 | | 2007-03-20 | 8,10 | 6.043.200 | 8,15 | 8,04 | 8,15 | 00:00:00 | | 2007-03-21 | 8,10 | 5.031.000 | 8,15 | 8,06 | 8,13 | 00:00:00 | | 2007-03-22 | 8,03 | 16.133.400 | 8,18 | 7,98 | 8,18 | 00:00:00 | | 2007-03-23 | 8,10 | 6.410.700 | 8,11 | 8,02 | 8,05 | 00:00:00 | | 2007-03-26 | 8,10 | 6.865.000 | 8,13 | 8,09 | 8,12 | 00:00:00 | | 2007-03-27 | 8,10 | 7.078.100 | 8,20 | 8,07 | 8,12 | 00:00:00 | | 2007-03-28 | 8,09 | 4.706.800 | 8,13 | 8,05 | 8,12 | 00:00:00 | | 2007-03-29 | 8,14 | 3.961.900 | 8,15 | 8,09 | 8,11 | 00:00:00 | | 2007-03-30 | 8,15 | 6.144.100 | 8,17 | 8,08 | 8,10 | 00:00:00 | | 2007-04-02 | 8,16 | 6.266.600 | 8,23 | 8,09 | 8,13 | 00:00:00 | | 2007-04-03 | 8,20 | 5.536.300 | 8,23 | 8,16 | 8,18 | 00:00:00 | | 2007-04-04 | 8,26 | 7.520.000 | 8,31 | 8,21 | 8,21 | 00:00:00 | | 2007-04-05 | 8,22 | 4.043.300 | 8,30 | 8,19 | 8,28 | 00:00:00 | | 2007-04-06 | 8,22 | 0 | 8,22 | 8,22 | 8,22 | 00:00:00 | | 2007-04-09 | 8,22 | 0 | 8,22 | 8,22 | 8,22 | 00:00:00 | | 2007-04-10 | 8,28 | 2.867.500 | 8,30 | 8,23 | 8,26 | 00:00:00 | | 2007-04-11 | 8,26 | 3.532.900 | 8,30 | 8,25 | 8,28 | 00:00:00 | | 2007-04-12 | 8,27 | 4.883.100 | 8,30 | 8,20 | 8,23 | 00:00:00 | | 2007-04-13 | 8,30 | 3.922.400 | 8,35 | 8,25 | 8,27 | 00:00:00 | | 2007-04-16 | 8,29 | 5.123.200 | 8,34 | 8,26 | 8,31 | 00:00:00 | | 2007-04-17 | 8,47 | 12.415.100 | 8,54 | 8,27 | 8,29 | 00:00:00 | | 2007-04-18 | 8,38 | 9.247.100 | 8,59 | 8,38 | 8,54 | 00:00:00 | | 2007-04-19 | 8,41 | 7.282.200 | 8,47 | 8,31 | 8,32 | 00:00:00 | | 2007-04-20 | 8,32 | 12.756.200 | 8,49 | 8,31 | 8,41 | 00:00:00 | | 2007-04-23 | 8,35 | 6.560.300 | 8,38 | 8,32 | 8,35 | 00:00:00 | | 2007-04-24 | 8,26 | 6.970.600 | 8,39 | 8,22 | 8,39 | 00:00:00 | | 2007-04-25 | 8,26 | 4.140.400 | 8,33 | 8,26 | 8,32 | 00:00:00 | | 2007-04-26 | 8,33 | 16.464.000 | 8,35 | 8,28 | 8,31 | 00:00:00 | | 2007-04-27 | 8,34 | 4.945.400 | 8,34 | 8,28 | 8,32 | 00:00:00 | | 2007-04-30 | 8,33 | 4.410.800 | 8,38 | 8,32 | 8,38 | 00:00:00 | | 2007-05-01 | 8,33 | 0 | 8,33 | 8,33 | 8,33 | 00:00:00 | | 2007-05-02 | 8,36 | 7.984.500 | 8,43 | 8,35 | 8,37 | 00:00:00 | | 2007-05-03 | 8,11 | 16.772.700 | 8,43 | 8,11 | 8,42 | 00:00:00 | | 2007-05-04 | 8,22 | 14.481.100 | 8,30 | 8,14 | 8,15 | 00:00:00 | | 2007-05-07 | 8,22 | 5.181.000 | 8,30 | 8,20 | 8,27 | 00:00:00 | | 2007-05-08 | 8,32 | 26.697.500 | 8,32 | 8,15 | 8,21 | 00:00:00 | | 2007-05-09 | 8,18 | 8.677.700 | 8,33 | 8,15 | 8,32 | 00:00:00 | | 2007-05-10 | 8,22 | 9.211.000 | 8,28 | 8,16 | 8,19 | 00:00:00 | | 2007-05-11 | 8,28 | 17.535.000 | 8,30 | 8,19 | 8,20 | 00:00:00 | | 2007-05-14 | 8,24 | 10.644.800 | 8,38 | 8,17 | 8,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
