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, 2007 30.60 31.18 30.65 31.18 8,864 +0.58(+1.90%)
Oct 30, 2007 30.74 30.75 30.55 30.60 9,400 -0.14(-0.46%)
Oct 29, 2007 30.80 31.00 30.41 30.74 13,035 -0.06(-0.19%)
Oct 26, 2007 30.80 30.80 30.55 30.80 30,251 +0.45(+1.48%)
Oct 25, 2007 30.35 30.66 30.25 30.35 32,716 +0.10(+0.33%)
Oct 24, 2007 30.35 30.40 29.96 30.25 28,526 -0.10(-0.33%)
Oct 23, 2007 30.35 30.35 30.10 30.35 21,697 +0.22(+0.73%)
Oct 19, 2007 30.13 30.25 30.00 30.13 19,404 +0.18(+0.60%)
Oct 18, 2007 29.95 30.10 29.80 29.95 58,466 -0.01(-0.03%)
Oct 17, 2007 29.96 30.35 29.75 29.96 20,865 -0.12(-0.40%)
Oct 16, 2007 30.08 30.50 29.75 30.08 1,019,917 -0.72(-2.34%)
Oct 15, 2007 30.80 31.05 30.75 30.80 17,086 -0.55(-1.75%)
Oct 12, 2007 31.35 31.45 31.10 31.35 14,972 +0.12(+0.38%)
Oct 11, 2007 31.23 31.80 31.19 31.23 23,876 -0.17(-0.54%)
Oct 10, 2007 31.40 31.55 31.25 31.40 12,001 +0.25(+0.80%)
Oct 09, 2007 31.15 31.30 31.00 31.15 19,153 +0.15(+0.48%)
Oct 08, 2007 31.35 31.25 30.98 31.00 31,035 -0.35(-1.12%)
Oct 05, 2007 31.35 31.50 31.05 31.35 22,361 +0.25(+0.80%)
Oct 04, 2007 30.55 31.20 30.90 31.10 20,444 +0.55(+1.80%)
Oct 03, 2007 30.55 30.85 30.55 30.55 12,833 -0.02(-0.07%)
Oct 02, 2007 30.57 30.85 30.50 30.57 18,329 -0.38(-1.23%)
Oct 01, 2007 31.03 31.00 30.80 30.95 15,391 -0.08(-0.26%)
Sep 28, 2007 31.03 31.03 30.65 31.03 27,411 +0.33(+1.07%)
Sep 27, 2007 30.75 30.87 30.60 30.70 23,284 -0.05(-0.16%)
Sep 26, 2007 31.00 31.05 30.75 30.75 26,196 -0.25(-0.81%)
Sep 25, 2007 31.00 31.00 30.62 31.00 41,407 -0.25(-0.80%)
Sep 24, 2007 31.25 31.70 31.15 31.25 21,154 -0.49(-1.54%)
Sep 21, 2007 31.85 31.75 31.50 31.74 25,830 -0.11(-0.35%)
Sep 20, 2007 31.85 32.00 31.55 31.85 16,644 +0.25(+0.79%)
Sep 19, 2007 31.60 31.95 31.60 31.60 7,108 -0.35(-1.10%)
Sep 18, 2007 31.10 31.95 31.15 31.95 14,275 +0.85(+2.73%)
Sep 17, 2007 31.10 31.45 31.10 31.10 84,072 -0.55(-1.74%)
Sep 14, 2007 31.65 31.65 31.30 31.65 42,981 +0.10(+0.32%)
Sep 13, 2007 31.55 31.75 31.40 31.55 13,748 +0.15(+0.48%)
Sep 12, 2007 31.45 31.60 31.20 31.40 8,287 -0.05(-0.16%)
Sep 11, 2007 31.45 31.65 31.30 31.45 8,922 -0.08(-0.25%)
Sep 10, 2007 31.53 31.75 31.15 31.53 15,622 +0.18(+0.57%)
Sep 07, 2007 31.35 31.50 31.15 31.35 17,843 +0.00(+0.00%)
Sep 06, 2007 31.60 31.65 31.20 31.35 7,004 -0.25(-0.79%)
Sep 05, 2007 31.60 31.65 31.25 31.60 12,564 -0.25(-0.78%)
Sep 04, 2007 31.85 32.00 31.55 31.85 11,057 -0.10(-0.31%)
Aug 31, 2007 31.95 32.00 31.70 31.95 13,808 +0.45(+1.43%)
Aug 30, 2007 31.50 31.90 31.50 31.50 15,790 -0.60(-1.87%)
Aug 29, 2007 31.00 32.10 31.60 32.10 26,841 +1.10(+3.55%)
Aug 28, 2007 31.00 31.75 31.00 31.00 15,417 -0.65(-2.05%)
Aug 27, 2007 31.65 31.85 31.55 31.65 19,871 -0.30(-0.94%)
Aug 24, 2007 31.55 32.15 31.70 31.95 27,030 +0.40(+1.27%)
Aug 23, 2007 31.55 31.65 31.35 31.55 99,524 -0.05(-0.16%)
Aug 22, 2007 31.60 31.70 31.35 31.60 16,793 +0.65(+2.10%)
Aug 21, 2007 30.95 31.25 30.90 30.95 11,159 -0.30(-0.96%)
Aug 20, 2007 31.25 31.40 30.80 31.25 19,910 -0.05(-0.16%)
Aug 17, 2007 31.30 31.40 30.90 31.30 11,706 -0.20(-0.63%)
Aug 16, 2007 31.50 31.50 30.25 31.50 24,192 +0.15(+0.48%)
Aug 15, 2007 31.35 32.30 31.35 31.35 12,811 -0.55(-1.72%)
Aug 14, 2007 31.90 32.35 31.90 31.90 15,848 -0.15(-0.47%)
Aug 13, 2007 32.05 32.45 32.05 32.05 11,309 -0.85(-2.58%)
Aug 10, 2007 32.90 33.05 32.65 32.90 14,920 +0.50(+1.54%)
Aug 09, 2007 32.40 33.00 32.40 32.40 12,811 +0.05(+0.15%)
Aug 08, 2007 32.35 32.60 32.05 32.35 12,242 +0.40(+1.25%)
Aug 07, 2007 31.95 31.95 31.55 31.95 7,698 -0.10(-0.31%)
Aug 06, 2007 32.05 32.05 31.60 32.05 21,938 +0.75(+2.40%)
Aug 03, 2007 31.30 31.50 31.30 31.30 10,014 +0.20(+0.64%)
Aug 02, 2007 31.10 31.40 30.80 31.10 12,093 +0.04(+0.13%)
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.