Cotizaciones históricas


Mostrando cotizaciones de MEDIASET desde el 2/06/98 hasta el 29/01/20


Mostrando el intervalo 1 - 34 de 4.582 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
19/09/19 2,7410 2,7260 0,07 2,7690 2,7260 1.794.037
18/09/19 2,7390 2,7300 0,11 2,7550 2,7140 1.356.257
17/09/19 2,7360 2,7660 -1,58 2,7700 2,7120 2.088.001
16/09/19 2,7800 2,7670 0,22 2,7810 2,7410 1.536.032
13/09/19 2,7740 2,7880 0,00 2,7900 2,7610 2.165.397
12/09/19 2,7740 2,7650 0,14 2,7920 2,7500 1.399.779
11/09/19 2,7700 2,7950 -0,36 2,7980 2,7430 1.503.017
10/09/19 2,7800 2,7970 -0,36 2,7970 2,7430 1.669.850
9/09/19 2,7900 2,8030 0,32 2,8100 2,7770 972.879
6/09/19 2,7810 2,8200 -0,89 2,8340 2,7740 1.221.823
5/09/19 2,8060 2,8580 -0,39 2,8600 2,8000 1.279.233
4/09/19 2,8170 2,7900 1,33 2,8550 2,7900 1.452.836
3/09/19 2,7800 2,8140 -0,96 2,8260 2,7780 1.023.591
2/09/19 2,8070 2,8360 0,61 2,8360 2,7910 942.783
30/08/19 2,7900 2,8410 -1,76 2,8570 2,7800 1.888.191
29/08/19 2,8400 2,8810 -1,39 2,8960 2,8340 1.785.698
28/08/19 2,8800 2,9200 -1,84 2,9260 2,8230 2.574.195
27/08/19 2,9340 2,9720 -1,28 2,9720 2,9200 1.250.559
26/08/19 2,9720 2,9130 1,40 2,9730 2,9100 1.206.112
23/08/19 2,9310 2,9680 -0,64 2,9730 2,9280 1.397.228
22/08/19 2,9500 2,9210 0,51 2,9680 2,9100 1.910.428
21/08/19 2,9350 2,9080 -0,37 2,9400 2,8710 2.071.486
20/08/19 2,9460 2,9400 -0,14 3,0300 2,8940 12.582.787
19/08/19 2,9500 2,9980 -1,67 3,0300 2,9140 6.285.145
16/08/19 3,0000 2,7460 9,89 3,0540 2,7390 12.126.604
14/08/19 2,7300 2,6180 4,20 2,7300 2,5930 5.977.372
10/11/16 2,3380 2,3480 0,43 2,3880 2,3060 8.196.054
9/11/16 2,3280 2,3000 -3,80 2,4100 2,2000 14.213.273
8/11/16 2,4200 2,4480 -0,25 2,4480 2,3940 3.975.000
7/11/16 2,4320 2,4500 0,50 2,4660 2,4220 3.764.646
4/11/16 2,4200 2,4480 -1,22 2,4500 2,4020 5.640.640
3/11/16 2,4500 2,4960 -1,61 2,4960 2,4340 12.072.789
2/11/16 2,4900 2,5720 -3,86 2,5740 2,4900 10.319.765
1/11/16 2,5900 2,6160 -0,54 2,6300 2,5740 5.576.672
Mostrando el intervalo 1 - 34 de 4.582 resultados.