MS

Datos Históricos Mediaset

MS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Oct 2020 1.458 -0.02 -1.49% 1.463 1.471 1.435 1,657,229
29 Oct 2020 1.48 0.01 0.61% 1.47 1.51 1.457 2,572,795
28 Oct 2020 1.471 -0.05 -3.48% 1.501 1.501 1.444 2,010,336
27 Oct 2020 1.524 -0.05 -3.24% 1.588 1.588 1.52 1,354,397
26 Oct 2020 1.575 -0.03 -1.69% 1.574 1.601 1.565 905,031
23 Oct 2020 1.602 0.00 +0.00% 1.591 1.633 1.589 0.00
23 Oct 2020 1.602 0.00 0.06% 1.591 1.633 1.589 859,408
22 Oct 2020 1.601 0.02 1.2% 1.586 1.609 1.561 1,001,673
21 Oct 2020 1.582 -0.03 -1.56% 1.611 1.63 1.573 1,137,402
20 Oct 2020 1.607 -0.02 -1.35% 1.622 1.636 1.602 775,405
19 Oct 2020 1.629 -0.02 -1.03% 1.642 1.666 1.619 732,503
16 Oct 2020 1.646 0.01 0.67% 1.65 1.664 1.602 1,025,184
15 Oct 2020 1.635 -0.02 -0.91% 1.667 1.667 1.601 1,576,253
14 Oct 2020 1.65 0.02 1.1% 1.64 1.655 1.621 532,235
13 Oct 2020 1.632 -0.03 -1.69% 1.66 1.663 1.622 1,359,199
12 Oct 2020 1.66 -0.03 -1.78% 1.69 1.691 1.655 1,113,661
09 Oct 2020 1.69 -0.01 -0.82% 1.72 1.72 1.656 1,148,713
08 Oct 2020 1.704 0.00 0.06% 1.72 1.721 1.694 1,027,049
07 Oct 2020 1.703 -0.01 -0.53% 1.72 1.74 1.69 1,031,265
06 Oct 2020 1.712 0.02 1.36% 1.685 1.717 1.685 1,085,913
05 Oct 2020 1.689 0.04 2.36% 1.657 1.695 1.65 939,405
02 Oct 2020 1.65 0.00 0.0% 1.642 1.656 1.624 792,304
01 Oct 2020 1.65 0.01 0.73% 1.65 1.657 1.611 1,200,410
30 Sep 2020 1.638 0.00 -0.06% 1.637 1.652 1.622 1,319,595
29 Sep 2020 1.639 -0.04 -2.27% 1.68 1.68 1.637 1,439,504
28 Sep 2020 1.677 0.00 -0.24% 1.69 1.72 1.67 1,285,138
25 Sep 2020 1.681 -0.03 -1.87% 1.719 1.73 1.667 1,695,726
24 Sep 2020 1.713 -0.04 -2.39% 1.74 1.752 1.705 1,531,432
23 Sep 2020 1.755 -0.01 -0.34% 1.78 1.784 1.747 1,689,418
22 Sep 2020 1.761 0.06 3.28% 1.727 1.785 1.703 2,615,087
21 Sep 2020 1.705 -0.06 -3.23% 1.81 1.81 1.70 3,371,354
18 Sep 2020 1.762 -0.06 -3.24% 1.86 1.86 1.752 8,454,936
17 Sep 2020 1.821 -0.03 -1.83% 1.83 1.846 1.80 1,618,525
16 Sep 2020 1.855 0.02 0.98% 1.836 1.882 1.82 1,780,871
15 Sep 2020 1.837 -0.02 -0.86% 1.86 1.86 1.821 1,476,048
14 Sep 2020 1.853 0.00 0.11% 1.858 1.86 1.81 1,921,438
11 Sep 2020 1.851 -0.04 -2.06% 1.863 1.874 1.807 2,416,507
10 Sep 2020 1.89 0.01 0.75% 1.89 1.935 1.84 5,934,332
09 Sep 2020 1.876 0.04 2.07% 1.73 1.885 1.594 10,441,432
08 Sep 2020 1.838 0.01 0.44% 1.86 1.918 1.776 12,031,006
07 Sep 2020 1.83 0.16 9.32% 1.72 1.83 1.71 10,543,331
04 Sep 2020 1.674 0.09 5.75% 1.649 1.769 1.64 13,184,162
03 Sep 2020 1.583 0.08 5.18% 1.515 1.626 1.505 5,836,835
02 Sep 2020 1.505 -0.06 -3.53% 1.539 1.553 1.50 1,898,087
01 Sep 2020 1.56 0.01 0.65% 1.56 1.57 1.50 2,786,320
31 Ago 2020 1.55 -0.03 -1.84% 1.576 1.595 1.55 1,266,863
28 Ago 2020 1.579 -0.01 -0.38% 1.579 1.595 1.567 916,199
27 Ago 2020 1.585 0.01 0.44% 1.591 1.591 1.568 753,843
26 Ago 2020 1.578 -0.01 -0.32% 1.583 1.595 1.577 657,747
25 Ago 2020 1.583 -0.01 -0.88% 1.597 1.626 1.581 1,656,078
24 Ago 2020 1.597 -0.01 -0.37% 1.598 1.619 1.581 1,127,229
21 Ago 2020 1.603 -0.01 -0.31% 1.608 1.63 1.593 913,117
20 Ago 2020 1.608 -0.01 -0.62% 1.61 1.615 1.588 577,721
19 Ago 2020 1.618 0.02 1.0% 1.62 1.626 1.587 984,431
18 Ago 2020 1.602 -0.01 -0.62% 1.602 1.625 1.584 823,603
17 Ago 2020 1.612 -0.03 -1.83% 1.647 1.647 1.60 989,331
14 Ago 2020 1.642 -0.02 -1.08% 1.65 1.658 1.607 1,160,294
13 Ago 2020 1.66 -0.01 -0.36% 1.66 1.694 1.647 1,539,366
12 Ago 2020 1.666 0.06 3.48% 1.614 1.682 1.604 3,312,971
11 Ago 2020 1.61 0.02 1.13% 1.608 1.633 1.601 1,582,945
10 Ago 2020 1.592 -0.01 -0.75% 1.604 1.628 1.565 1,334,880
07 Ago 2020 1.604 -0.04 -2.2% 1.645 1.646 1.573 1,956,058
06 Ago 2020 1.64 0.03 1.86% 1.606 1.648 1.545 3,603,794
05 Ago 2020 1.61 -0.01 -0.49% 1.628 1.68 1.60 4,519,509
04 Ago 2020 1.618 0.14 9.1% 1.499 1.618 1.491 4,555,721
03 Ago 2020 1.483 -0.04 -2.69% 1.516 1.516 1.46 1,662,980
Su Consulta Reciente
BIT
MS
Mediaset
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20201031 14:15:56