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 30, 2009 19.94 19.94 19.45 19.45 2,365 -0.69(-3.43%)
Oct 29, 2009 19.95 20.30 19.92 20.14 8,367 +0.59(+3.02%)
Oct 28, 2009 19.95 19.95 19.45 19.55 10,736 -0.95(-4.63%)
Oct 27, 2009 20.73 20.73 20.50 20.50 1,344 -0.30(-1.44%)
Oct 26, 2009 20.95 20.95 20.67 20.80 1,604 -0.51(-2.39%)
Oct 23, 2009 21.33 21.38 21.31 21.31 6,153 -0.34(-1.57%)
Oct 22, 2009 21.35 21.75 21.35 21.65 1,282 +0.10(+0.46%)
Oct 21, 2009 21.76 21.96 21.55 21.55 2,811 -0.39(-1.78%)
Oct 20, 2009 21.75 21.94 21.75 21.94 4,842 -0.04(-0.18%)
Oct 19, 2009 22.04 22.15 21.98 21.98 1,738 -0.18(-0.81%)
Oct 16, 2009 22.02 22.21 22.02 22.16 1,713 -0.04(-0.18%)
Oct 15, 2009 22.01 22.20 22.01 22.20 2,749 +0.40(+1.83%)
Oct 14, 2009 21.76 21.91 21.59 21.80 4,067 +0.57(+2.68%)
Oct 13, 2009 21.18 21.37 21.17 21.23 6,413 +0.18(+0.86%)
Oct 12, 2009 21.42 21.42 21.05 21.05 2,230 +0.30(+1.45%)
Oct 09, 2009 20.71 20.87 20.70 20.75 16,413 +0.01(+0.05%)
Oct 08, 2009 20.75 20.86 20.74 20.74 1,409 +0.12(+0.58%)
Oct 07, 2009 20.74 20.76 20.55 20.62 17,147 -0.16(-0.77%)
Oct 06, 2009 20.75 20.95 20.75 20.78 5,346 +0.38(+1.86%)
Oct 05, 2009 20.28 20.48 20.28 20.40 4,974 +0.20(+0.99%)
Oct 02, 2009 19.98 20.26 19.98 20.20 11,150 -0.34(-1.66%)
Oct 01, 2009 20.77 20.79 20.54 20.54 1,127 -0.56(-2.65%)
Sep 30, 2009 21.18 21.18 20.71 21.10 4,072 -0.15(-0.71%)
Sep 29, 2009 21.32 21.37 21.10 21.25 860 -0.15(-0.70%)
Sep 28, 2009 21.46 21.55 21.35 21.40 5,242 +0.57(+2.74%)
Sep 25, 2009 21.02 21.17 20.80 20.83 1,193 -0.32(-1.51%)
Sep 24, 2009 21.21 21.21 20.85 21.15 2,579 -0.50(-2.31%)
Sep 23, 2009 21.41 21.65 21.41 21.65 1,094 +0.00(+0.00%)
Sep 22, 2009 21.75 21.89 21.53 21.65 7,340 +0.52(+2.46%)
Sep 21, 2009 21.22 21.25 21.00 21.13 8,445 -0.62(-2.85%)
Sep 18, 2009 21.98 22.09 21.75 21.75 2,200 +0.00(+0.00%)
Sep 17, 2009 21.82 21.85 21.63 21.75 3,729 +0.30(+1.40%)
Sep 16, 2009 21.33 21.50 21.33 21.45 1,696 +0.52(+2.48%)
Sep 15, 2009 20.93 20.93 20.66 20.93 1,650 +0.03(+0.14%)
Sep 14, 2009 20.72 20.95 20.65 20.90 18,609 +0.10(+0.48%)
Sep 11, 2009 20.98 20.98 20.74 20.80 1,306 -0.15(-0.72%)
Sep 10, 2009 20.76 21.04 20.76 20.95 2,564 +0.83(+4.13%)
Sep 09, 2009 20.24 20.24 20.12 20.12 458 +0.37(+1.87%)
Sep 08, 2009 19.83 19.90 19.74 19.75 3,246 +0.42(+2.17%)
Sep 04, 2009 19.08 19.36 19.08 19.33 3,355 +0.33(+1.74%)
Sep 03, 2009 19.13 19.13 18.87 19.00 3,889 -0.04(-0.21%)
Sep 02, 2009 18.90 19.15 18.90 19.04 1,390 -0.20(-1.04%)
Sep 01, 2009 19.48 19.48 19.06 19.24 6,785 -0.40(-2.04%)
Aug 31, 2009 19.52 19.75 19.52 19.64 2,195 -0.31(-1.55%)
Aug 28, 2009 20.11 20.11 19.84 19.95 3,410 +0.25(+1.27%)
Aug 27, 2009 19.39 19.86 19.37 19.70 12,055 -0.05(-0.25%)
Aug 26, 2009 19.62 19.75 19.60 19.75 3,415 +0.05(+0.25%)
Aug 25, 2009 20.00 20.05 19.68 19.70 12,105 +0.05(+0.25%)
Aug 24, 2009 19.85 19.85 19.63 19.65 3,447 +0.10(+0.51%)
Aug 21, 2009 19.41 19.70 19.41 19.55 2,924 +0.53(+2.79%)
Aug 20, 2009 19.03 19.15 18.95 19.02 8,437 +0.22(+1.17%)
Aug 19, 2009 18.79 19.00 18.79 18.80 1,358 +0.15(+0.80%)
Aug 18, 2009 18.30 18.77 18.30 18.65 2,865 +0.20(+1.08%)
Aug 17, 2009 18.42 18.45 18.23 18.45 4,540 -0.29(-1.55%)
Aug 14, 2009 18.76 18.76 18.59 18.74 1,553 -0.08(-0.43%)
Aug 13, 2009 18.80 19.03 18.77 18.82 3,990 +0.09(+0.48%)
Aug 12, 2009 18.63 18.90 18.59 18.73 5,910 +0.37(+2.02%)
Aug 11, 2009 18.24 18.36 18.24 18.36 900 -0.10(-0.54%)
Aug 10, 2009 18.34 18.49 18.34 18.46 2,969 +0.43(+2.38%)
Aug 07, 2009 18.34 18.34 17.94 18.03 23,271 -0.12(-0.66%)
Aug 06, 2009 18.35 18.35 18.15 18.15 1,479 -0.26(-1.41%)
Aug 05, 2009 18.32 18.52 18.30 18.41 1,829 +0.03(+0.16%)
Aug 04, 2009 18.31 18.38 18.21 18.38 3,126 -0.29(-1.55%)
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.