|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 3,43 | 5.548.300 | 3,47 | 3,37 | 3,47 | 00:00:00 | | 2009-03-27 | 3,36 | 3.702.600 | 3,43 | 3,33 | 3,42 | 00:00:00 | | 2009-03-30 | 3,26 | 4.187.800 | 3,34 | 3,25 | 3,31 | 00:00:00 | | 2009-03-31 | 3,36 | 4.062.400 | 3,37 | 3,27 | 3,31 | 00:00:00 | | 2009-04-01 | 3,36 | 4.463.200 | 3,39 | 3,29 | 3,30 | 00:00:00 | | 2009-04-02 | 3,50 | 8.037.700 | 3,52 | 3,39 | 3,41 | 00:00:00 | | 2009-04-03 | 3,66 | 10.326.000 | 3,66 | 3,46 | 3,53 | 00:00:00 | | 2009-04-06 | 3,53 | 6.986.800 | 3,78 | 3,52 | 3,78 | 00:00:00 | | 2009-04-07 | 3,56 | 5.489.900 | 3,64 | 3,53 | 3,56 | 00:00:00 | | 2009-04-08 | 3,61 | 7.934.900 | 3,64 | 3,49 | 3,53 | 00:00:00 | | 2009-04-09 | 3,72 | 8.960.800 | 3,79 | 3,58 | 3,63 | 00:00:00 | | 2009-04-14 | 3,81 | 7.570.100 | 3,83 | 3,65 | 3,75 | 00:00:00 | | 2009-04-15 | 3,95 | 13.755.100 | 4,09 | 3,77 | 3,78 | 00:00:00 | | 2009-04-16 | 3,87 | 11.204.900 | 3,99 | 3,81 | 3,95 | 00:00:00 | | 2009-04-17 | 3,95 | 6.043.000 | 3,96 | 3,87 | 3,88 | 00:00:00 | | 2009-04-20 | 3,85 | 6.380.500 | 4,01 | 3,82 | 3,95 | 00:00:00 | | 2009-04-21 | 3,87 | 5.395.300 | 3,95 | 3,80 | 3,82 | 00:00:00 | | 2009-04-22 | 4,01 | 8.731.600 | 4,03 | 3,85 | 3,88 | 00:00:00 | | 2009-04-23 | 4,06 | 6.374.400 | 4,12 | 3,96 | 4,01 | 00:00:00 | | 2009-04-24 | 4,21 | 5.623.500 | 4,21 | 4,07 | 4,09 | 00:00:00 | | 2009-04-27 | 4,25 | 5.625.600 | 4,25 | 4,12 | 4,12 | 00:00:00 | | 2009-04-28 | 4,12 | 6.826.200 | 4,20 | 4,09 | 4,20 | 00:00:00 | | 2009-04-29 | 4,25 | 6.723.500 | 4,25 | 4,15 | 4,20 | 00:00:00 | | 2009-04-30 | 4,28 | 9.168.500 | 4,38 | 4,24 | 4,28 | 00:00:00 | | 2009-05-04 | 4,39 | 9.960.300 | 4,39 | 4,17 | 4,21 | 00:00:00 | | 2009-05-05 | 4,39 | 9.750.700 | 4,45 | 4,32 | 4,40 | 00:00:00 | | 2009-05-06 | 4,57 | 19.943.200 | 4,62 | 4,38 | 4,40 | 00:00:00 | | 2009-05-07 | 4,40 | 11.490.900 | 4,64 | 4,38 | 4,57 | 00:00:00 | | 2009-05-08 | 4,46 | 12.309.700 | 4,55 | 4,37 | 4,48 | 00:00:00 | | 2009-05-11 | 4,50 | 15.340.900 | 4,50 | 4,31 | 4,46 | 00:00:00 | | 2009-05-12 | 4,43 | 8.740.000 | 4,53 | 4,40 | 4,44 | 00:00:00 | | 2009-05-13 | 4,38 | 38.678.300 | 4,70 | 4,38 | 4,57 | 00:00:00 | | 2009-05-14 | 4,66 | 26.410.100 | 4,68 | 4,38 | 4,39 | 00:00:00 | | 2009-05-15 | 4,59 | 23.516.400 | 4,64 | 4,43 | 4,64 | 00:00:00 | | 2009-05-18 | 4,23 | 7.893.700 | 4,23 | 4,03 | 4,15 | 00:00:00 | | 2009-05-19 | 4,31 | 7.622.700 | 4,34 | 4,23 | 4,28 | 00:00:00 | | 2009-05-20 | 4,29 | 25.504.000 | 4,38 | 4,27 | 4,28 | 00:00:00 | | 2009-05-21 | 4,23 | 13.901.800 | 4,35 | 4,23 | 4,25 | 00:00:00 | | 2009-05-22 | 4,20 | 9.074.000 | 4,31 | 4,18 | 4,25 | 00:00:00 | | 2009-05-25 | 4,20 | 10.134.700 | 4,24 | 4,05 | 4,20 | 00:00:00 | | 2009-05-26 | 4,20 | 7.867.600 | 4,22 | 4,08 | 4,19 | 00:00:00 | | 2009-05-27 | 4,18 | 4.819.900 | 4,25 | 4,15 | 4,24 | 00:00:00 | | 2009-05-28 | 4,26 | 10.070.600 | 4,29 | 4,18 | 4,21 | 00:00:00 | | 2009-05-29 | 4,13 | 8.248.200 | 4,30 | 4,13 | 4,27 | 00:00:00 | | 2009-06-01 | 4,30 | 4.871.900 | 4,31 | 4,24 | 4,24 | 00:00:00 | | 2009-06-02 | 4,24 | 3.258.800 | 4,32 | 4,22 | 4,25 | 00:00:00 | | 2009-06-03 | 4,24 | 4.379.900 | 4,30 | 4,20 | 4,28 | 00:00:00 | | 2009-06-04 | 4,16 | 6.123.100 | 4,25 | 4,11 | 4,22 | 00:00:00 | | 2009-06-05 | 4,18 | 4.342.400 | 4,22 | 4,13 | 4,20 | 00:00:00 | | 2009-06-08 | 4,14 | 3.285.600 | 4,15 | 4,05 | 4,15 | 00:00:00 | | 2009-06-09 | 4,15 | 5.597.000 | 4,19 | 4,12 | 4,12 | 00:00:00 | | 2009-06-10 | 4,12 | 3.857.400 | 4,21 | 4,11 | 4,18 | 00:00:00 | | 2009-06-11 | 4,14 | 3.132.300 | 4,18 | 4,11 | 4,13 | 00:00:00 | | 2009-06-12 | 4,14 | 2.240.500 | 4,16 | 4,11 | 4,13 | 00:00:00 | | 2009-06-15 | 4,03 | 5.287.300 | 4,13 | 4,03 | 4,11 | 00:00:00 | | 2009-06-16 | 3,96 | 5.686.500 | 4,05 | 3,95 | 4,02 | 00:00:00 | | 2009-06-17 | 3,91 | 6.719.300 | 3,98 | 3,83 | 3,94 | 00:00:00 | | 2009-06-18 | 4,04 | 6.738.100 | 4,05 | 3,92 | 3,97 | 00:00:00 | | 2009-06-19 | 4,03 | 14.021.500 | 4,18 | 4,03 | 4,12 | 00:00:00 | | 2009-06-22 | 4,01 | 4.924.500 | 4,07 | 3,97 | 4,05 | 00:00:00 | | 2009-06-23 | 3,97 | 4.832.500 | 4,05 | 3,96 | 3,97 | 00:00:00 | | 2009-06-24 | 4,05 | 4.377.000 | 4,05 | 3,92 | 3,98 | 00:00:00 | | 2009-06-25 | 4,00 | 4.184.500 | 4,05 | 3,95 | 4,03 | 00:00:00 | | 2009-06-26 | 3,95 | 3.386.700 | 4,04 | 3,94 | 4,02 | 00:00:00 | | 2009-06-29 | 4,00 | 3.997.900 | 4,01 | 3,93 | 3,96 | 00:00:00 | | 2009-06-30 | 3,99 | 4.567.700 | 4,06 | 3,97 | 4,02 | 00:00:00 | | 2009-07-01 | 4,07 | 4.794.500 | 4,08 | 3,99 | 4,02 | 00:00:00 | | 2009-07-02 | 4,00 | 4.794.100 | 4,12 | 4,00 | 4,07 | 00:00:00 | | 2009-07-03 | 3,96 | 1.918.700 | 4,03 | 3,96 | 4,01 | 00:00:00 | | 2009-07-06 | 3,94 | 2.957.300 | 3,96 | 3,87 | 3,96 | 00:00:00 | | 2009-07-07 | 3,88 | 2.330.100 | 3,96 | 3,88 | 3,96 | 00:00:00 | | 2009-07-08 | 3,84 | 3.367.000 | 3,90 | 3,82 | 3,88 | 00:00:00 | | 2009-07-09 | 3,86 | 2.907.900 | 3,91 | 3,84 | 3,86 | 00:00:00 | | 2009-07-10 | 3,83 | 4.612.600 | 3,89 | 3,81 | 3,83 | 00:00:00 | | 2009-07-13 | 3,85 | 3.429.900 | 3,86 | 3,70 | 3,83 | 00:00:00 | | 2009-07-14 | 3,87 | 3.711.400 | 3,88 | 3,81 | 3,85 | 00:00:00 | | 2009-07-15 | 3,99 | 3.722.900 | 3,99 | 3,89 | 3,90 | 00:00:00 | | 2009-07-16 | 4,03 | 4.543.100 | 4,05 | 3,98 | 3,98 | 00:00:00 | | 2009-07-17 | 4,01 | 4.303.000 | 4,08 | 3,98 | 4,07 | 00:00:00 | | 2009-07-20 | 4,10 | 2.757.600 | 4,10 | 4,01 | 4,03 | 00:00:00 | | 2009-07-21 | 4,11 | 2.619.400 | 4,13 | 4,08 | 4,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
