Mercados españoles cerrados en 1 hr 54 mins

Mediaset S.p.A. (MS.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,9000+0,0700 (+2,47%)
A partir del 3:20PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20212,83002,91402,79002,90002,90001.497.267
18 jun 20212,89002,89002,82002,83002,83002.876.957
17 jun 20212,90002,93602,86402,86402,86401.255.721
16 jun 20212,90802,91802,86602,88402,88401.413.685
15 jun 20212,92002,93002,89602,90202,90201.334.008
14 jun 20212,94802,97002,91402,92002,92001.297.335
11 jun 20212,93002,94802,91402,94402,94401.157.059
10 jun 20212,96002,97002,93202,93402,9340955.420
09 jun 20212,99002,99002,95402,96002,96001.261.063
08 jun 20212,98603,01802,96402,99602,99602.025.338
07 jun 20212,97802,99002,94002,99002,99001.556.110
04 jun 20212,93402,98402,93402,97002,97001.183.182
03 jun 20212,97202,98002,93402,96602,96601.526.826
02 jun 20212,97802,98602,95602,97602,97601.471.191
01 jun 20212,94003,00002,94002,98602,98602.273.852
31 may 20212,98802,98802,92802,94602,94601.385.723
28 may 20212,98803,01002,91202,93002,93003.437.819
27 may 20212,93402,98202,91802,96802,96802.503.534
26 may 20212,88002,98402,86802,94002,94004.375.657
25 may 20212,85202,89202,84802,87202,87201.182.433
24 may 20212,84202,85802,83002,85402,8540855.525
21 may 20212,87202,89002,82402,84402,84401.108.672
20 may 20212,86602,88202,83402,86002,86001.197.386
19 may 20212,86002,88602,82802,85002,85001.473.352
18 may 20212,85002,91202,84002,88002,88002.652.815
17 may 20212,84802,86602,81402,82802,82802.135.362
14 may 20212,84402,89402,81802,89202,89204.602.609
13 may 20212,77002,83602,73002,82402,82402.316.041
12 may 20212,71202,79402,65802,79002,79002.452.284
11 may 20212,76002,79002,67602,68002,68002.152.597
10 may 20212,77602,79402,75602,79002,79001.300.631
07 may 20212,77002,78002,74802,75202,75201.114.053
06 may 20212,72202,78402,70602,78402,78402.259.184
05 may 20212,75602,76402,70802,73402,73402.149.294
04 may 20212,80002,84602,71602,72002,72004.987.277
03 may 20212,69402,74202,66402,68602,68601.613.117
30 abr 20212,75002,75602,65602,65802,65802.755.715
29 abr 20212,61602,78402,60002,74602,74607.174.378
28 abr 20212,45402,61402,45402,59002,59008.122.514
27 abr 20212,39002,45202,36802,39002,39002.384.943
26 abr 20212,37802,38602,35002,36002,3600640.396
23 abr 20212,37002,37802,34402,34602,3460851.348
22 abr 20212,33802,37202,32602,36402,3640981.125
21 abr 20212,35002,35202,30002,32402,32401.292.830
20 abr 20212,42002,42802,31202,33402,33403.880.704
19 abr 20212,48002,50602,45402,46402,4640710.243
16 abr 20212,49002,50202,46002,48802,4880871.528
15 abr 20212,45002,49602,45002,47002,4700991.890
14 abr 20212,45002,47002,41802,45202,45201.219.839
13 abr 20212,44802,48202,44802,46402,4640734.537
12 abr 20212,47402,48002,43402,44602,4460584.061
09 abr 20212,47002,48802,44202,46402,4640909.572
08 abr 20212,52602,54002,46402,47802,4780864.469
07 abr 20212,48402,54002,47402,52602,52602.114.268
06 abr 20212,47602,48802,44802,47602,47601.157.113
01 abr 20212,45002,48002,43202,46202,4620962.691
31 mar 20212,50802,51802,44202,45402,45402.242.150
30 mar 20212,54202,56202,50202,51402,51401.155.423
29 mar 20212,56802,57602,51402,53602,53601.016.645
26 mar 20212,63802,64802,54602,55402,55401.656.848
25 mar 20212,52802,65402,52802,61002,61003.578.199
24 mar 20212,59002,63002,51602,53602,53602.704.468
23 mar 20212,66002,66402,59402,61602,61601.456.254
22 mar 20212,69202,70002,66202,66402,6640712.948
19 mar 20212,66202,70602,65202,69402,69401.691.206
18 mar 20212,66002,70202,66002,69002,69001.886.831
17 mar 20212,64602,67402,63002,65802,65801.057.420
16 mar 20212,64202,65402,61402,64002,64001.070.603
15 mar 20212,67202,68202,63002,64402,64401.588.520
12 mar 20212,62802,67002,61802,67002,67001.622.252
11 mar 20212,60602,64402,59402,62602,62602.726.271
10 mar 20212,56802,61802,54202,58802,58802.387.175
09 mar 20212,51202,60002,51002,56802,56803.431.068
08 mar 20212,44402,52402,44002,50202,50202.833.709
05 mar 20212,43602,46402,41002,44402,44401.300.354
04 mar 20212,48602,48802,39802,44402,44401.950.150
03 mar 20212,41802,48602,41602,48602,48602.983.485
02 mar 20212,37002,41602,36402,41202,41202.301.448
01 mar 20212,36402,39802,33202,38002,38001.182.384
26 feb 20212,34002,36002,30602,34602,34601.925.217
25 feb 20212,35002,41802,32602,38002,38004.764.301
24 feb 20212,27402,32802,26802,31802,31801.801.300
23 feb 20212,28402,30802,26602,27602,27601.316.487
22 feb 20212,26002,27602,23202,27602,2760685.365
19 feb 20212,29602,30802,26202,27402,27401.335.277
18 feb 20212,26802,31602,25202,28402,28402.755.412
17 feb 20212,24402,25402,22402,25202,2520701.779
16 feb 20212,26002,27202,23602,24402,24401.053.608
15 feb 20212,24802,28002,24002,26002,26001.840.691
12 feb 20212,21002,23602,19802,23202,23201.099.657
11 feb 20212,21802,25002,20202,20802,2080673.942
10 feb 20212,24202,24202,19402,21402,21401.183.056
09 feb 20212,25002,25202,21402,23402,23401.576.679
08 feb 20212,20202,28402,19802,25602,25603.023.599
05 feb 20212,18602,20802,16002,18802,18801.608.182
04 feb 20212,16002,19002,15402,17202,17201.315.951
03 feb 20212,17002,17802,14202,15402,15401.081.339
02 feb 20212,16802,18002,12202,13602,13601.070.679
01 feb 20212,14202,17802,13202,16602,16601.067.319
29 ene 20212,14202,15602,10002,13802,13801.221.218
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...