Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaset S.P.A SP Ad (OP: MDIUY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.920 8.920 8.920 8.920 461 +0.22(+2.53%)
Jan 30, 2012 8.650 8.700 8.640 8.700 1,841 -0.32(-3.55%)
Jan 27, 2012 8.950 9.020 8.950 9.020 300 +0.25(+2.85%)
Jan 26, 2012 8.940 8.940 8.770 8.770 1,369 +0.11(+1.27%)
Jan 25, 2012 8.660 8.660 8.660 8.660 461 -0.32(-3.56%)
Jan 24, 2012 8.760 8.980 8.760 8.980 2,110 -0.09(-0.99%)
Jan 23, 2012 8.730 9.070 8.730 9.070 8,225 +0.41(+4.73%)
Jan 20, 2012 8.540 8.660 8.540 8.660 2,287 +0.23(+2.73%)
Jan 19, 2012 8.410 8.430 8.410 8.430 245 +0.29(+3.56%)
Jan 18, 2012 8.140 8.190 8.130 8.140 3,022 -0.05(-0.61%)
Jan 13, 2012 8.190 8.190 8.190 0 +0.40(+5.13%)
Jan 09, 2012 7.790 7.790 7.790 0 -0.04(-0.51%)
Jan 06, 2012 7.880 7.880 7.830 7.830 1,000 -0.93(-10.62%)
Jan 03, 2012 8.760 8.760 8.760 0 +0.58(+7.09%)
Dec 30, 2011 8.180 8.180 8.180 8.180 135 -0.05(-0.61%)
Dec 29, 2011 8.220 8.240 8.220 8.230 2,380 +0.20(+2.49%)
Dec 21, 2011 8.030 8.030 8.030 8.030 0 -0.11(-1.35%)
Dec 20, 2011 8.090 8.140 8.090 8.140 3,474 +0.56(+7.39%)
Dec 19, 2011 7.660 7.660 7.580 7.580 21,636 -0.26(-3.32%)
Dec 16, 2011 7.840 7.840 7.840 7.840 1,107 +0.09(+1.16%)
Dec 14, 2011 7.750 7.750 7.750 7.750 0 -0.20(-2.52%)
Dec 13, 2011 7.950 7.950 7.950 7.950 500 -0.26(-3.17%)
Dec 08, 2011 8.210 8.210 8.210 8.210 0 -0.86(-9.48%)
Dec 05, 2011 9.070 9.070 9.070 0 +0.36(+4.13%)
Nov 30, 2011 8.710 8.710 8.710 0 +0.57(+7.00%)
Nov 29, 2011 8.140 8.140 8.140 8.140 220 +0.21(+2.65%)
Nov 28, 2011 7.890 7.930 7.890 7.930 1,444 +0.48(+6.44%)
Nov 25, 2011 7.550 7.580 7.410 7.450 5,381 +0.17(+2.34%)
Nov 23, 2011 7.800 7.800 7.280 7.280 9,200 -0.52(-6.67%)
Nov 22, 2011 7.970 7.970 7.800 7.800 3,800 -0.21(-2.62%)
Nov 21, 2011 8.080 8.080 8.000 8.010 5,935 -0.21(-2.55%)
Nov 17, 2011 8.220 8.220 8.220 8.220 0 -0.26(-3.07%)
Nov 15, 2011 8.480 8.480 8.480 0 -0.34(-3.85%)
Nov 14, 2011 8.820 8.820 8.820 8.820 127 -0.13(-1.45%)
Nov 09, 2011 8.950 8.950 8.950 0 -1.43(-13.78%)
Nov 08, 2011 10.38 10.38 10.38 10.38 200 -0.36(-3.35%)
Nov 07, 2011 10.74 10.74 10.74 10.74 800 +0.15(+1.42%)
Nov 04, 2011 10.55 10.59 10.44 10.59 1,200 -0.53(-4.77%)
Nov 03, 2011 11.12 11.12 11.12 11.12 416 +0.67(+6.41%)
Nov 02, 2011 10.48 10.55 10.45 10.45 2,606 +0.35(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.