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 (%)
Oct 31, 2006 33.50 33.80 33.50 33.50 81,196 -0.45(-1.33%)
Oct 30, 2006 33.95 33.95 33.50 33.95 4,145 +0.10(+0.30%)
Oct 27, 2006 33.85 33.90 33.40 33.85 3,034 +0.20(+0.59%)
Oct 26, 2006 33.65 33.95 33.55 33.65 320,266 +0.20(+0.60%)
Oct 25, 2006 33.45 33.65 32.60 33.45 196,893 -0.15(-0.45%)
Oct 24, 2006 33.60 33.85 32.75 33.60 108,429 +0.00(+0.00%)
Oct 23, 2006 33.65 33.60 32.50 33.60 165,554 -0.05(-0.15%)
Oct 20, 2006 33.65 34.00 33.00 33.65 182,525 +0.55(+1.66%)
Oct 19, 2006 33.10 34.00 33.00 33.10 139,287 +0.90(+2.80%)
Oct 18, 2006 32.20 33.25 32.15 32.20 22,166 +0.25(+0.78%)
Oct 17, 2006 31.95 32.60 31.95 31.95 6,082 -0.40(-1.24%)
Oct 16, 2006 32.35 32.55 32.00 32.35 2,360 +0.10(+0.31%)
Oct 13, 2006 32.25 32.75 31.75 32.25 2,673 -0.65(-1.98%)
Oct 12, 2006 32.90 32.90 32.30 32.90 1,205 +0.65(+2.02%)
Oct 11, 2006 32.25 32.50 32.00 32.25 2,008 +0.35(+1.10%)
Oct 10, 2006 31.90 32.80 31.85 31.90 2,832 -0.40(-1.24%)
Oct 09, 2006 32.30 32.30 32.00 32.30 339 -0.70(-2.12%)
Oct 06, 2006 33.00 33.60 32.40 33.00 5,038 -0.10(-0.30%)
Oct 05, 2006 33.10 33.60 32.90 33.10 1,559 -0.05(-0.15%)
Oct 04, 2006 33.15 33.15 32.55 33.15 2,554 +0.70(+2.16%)
Oct 03, 2006 32.45 32.45 31.75 32.45 1,638 +0.15(+0.46%)
Oct 02, 2006 32.30 32.95 31.65 32.30 2,148 +0.30(+0.94%)
Sep 29, 2006 32.00 32.50 32.00 32.00 3,098 -0.40(-1.23%)
Sep 28, 2006 32.40 32.90 31.90 32.40 1,058 -0.30(-0.92%)
Sep 27, 2006 32.70 32.75 32.00 32.70 3,698 +0.45(+1.40%)
Sep 26, 2006 32.70 32.85 32.25 32.25 1,856 -0.45(-1.38%)
Sep 25, 2006 32.70 33.00 32.15 32.70 3,659 +0.10(+0.31%)
Sep 22, 2006 32.60 32.60 32.20 32.60 1,214 +0.60(+1.88%)
Sep 21, 2006 32.00 32.55 31.95 32.00 5,757 -0.67(-2.05%)
Sep 20, 2006 32.67 32.85 31.75 32.67 155,392 +0.52(+1.62%)
Sep 19, 2006 32.15 32.75 31.80 32.15 1,153,377 -0.10(-0.31%)
Sep 18, 2006 32.25 32.25 32.00 32.25 60,326 -0.35(-1.07%)
Sep 15, 2006 32.60 33.00 32.00 32.60 1,636 +0.35(+1.09%)
Sep 14, 2006 32.25 33.00 32.20 32.25 2,196 -0.50(-1.53%)
Sep 13, 2006 32.75 33.25 32.70 32.75 2,588 -2.20(-6.29%)
Sep 12, 2006 34.95 34.95 34.20 34.95 1,611 +0.45(+1.30%)
Sep 11, 2006 34.50 34.95 34.25 34.50 3,561 +0.00(+0.00%)
Sep 08, 2006 34.50 34.85 34.10 34.50 4,093 +0.00(+0.00%)
Sep 06, 2006 34.50 35.25 34.50 34.50 3,461 -1.20(-3.36%)
Sep 05, 2006 35.70 35.75 35.10 35.70 4,292 -0.30(-0.83%)
Sep 01, 2006 36.00 36.00 34.95 36.00 6,010 +0.75(+2.13%)
Aug 31, 2006 35.25 35.25 34.00 35.25 5,477 +1.25(+3.68%)
Aug 30, 2006 34.00 34.50 34.00 34.00 2,277 +0.00(+0.00%)
Aug 29, 2006 34.00 34.50 33.50 34.00 2,976 +0.10(+0.29%)
Aug 28, 2006 33.90 33.90 33.25 33.90 6,209 +0.30(+0.89%)
Aug 25, 2006 33.60 34.00 33.10 33.60 3,909 -0.50(-1.47%)
Aug 24, 2006 34.10 34.25 33.40 34.10 5,234 +0.10(+0.29%)
Aug 23, 2006 34.00 34.00 33.50 34.00 259,089 -0.35(-1.02%)
Aug 22, 2006 34.35 34.35 33.75 34.35 13,669 -0.40(-1.15%)
Aug 21, 2006 34.75 34.75 32.95 34.75 3,658 +0.35(+1.02%)
Aug 18, 2006 34.40 34.40 33.75 34.40 2,833 +0.10(+0.29%)
Aug 17, 2006 34.30 34.35 34.00 34.30 4,295 -0.10(-0.29%)
Aug 16, 2006 34.40 34.40 33.75 34.40 4,839 +0.90(+2.69%)
Aug 15, 2006 33.50 34.00 33.50 33.50 2,608 -0.20(-0.59%)
Aug 14, 2006 33.70 33.70 33.00 33.70 1,268 +0.05(+0.15%)
Aug 11, 2006 33.65 33.80 33.45 33.65 6,905 -0.70(-2.04%)
Aug 10, 2006 34.35 34.35 33.50 34.35 213,271 -0.25(-0.72%)
Aug 09, 2006 34.60 34.85 33.90 34.60 34,321 +0.50(+1.47%)
Aug 08, 2006 34.10 34.20 33.60 34.10 42,676 +0.30(+0.89%)
Aug 07, 2006 33.80 34.75 33.50 33.80 4,555 -0.70(-2.03%)
Aug 04, 2006 34.50 34.70 34.50 34.50 1,471 +0.70(+2.07%)
Aug 03, 2006 33.80 33.80 33.50 33.80 622 -0.65(-1.89%)
Aug 02, 2006 34.45 34.45 33.75 34.45 2,244 +0.30(+0.88%)
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.