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 29, 2010 22.05 22.21 22.00 22.00 4,620 +0.05(+0.23%)
Oct 28, 2010 21.70 21.95 21.62 21.95 4,256 +1.15(+5.53%)
Oct 27, 2010 20.92 20.92 20.80 20.80 1,531 -0.35(-1.65%)
Oct 25, 2010 21.35 21.35 21.15 21.15 1,847 -0.20(-0.94%)
Oct 22, 2010 21.31 21.35 21.05 21.35 1,359 +0.50(+2.40%)
Oct 21, 2010 21.00 21.00 20.60 20.85 2,906 -0.25(-1.18%)
Oct 20, 2010 20.80 21.10 20.75 21.10 1,637 +0.40(+1.93%)
Oct 19, 2010 20.80 20.80 20.65 20.70 726 -0.60(-2.82%)
Oct 18, 2010 20.95 21.30 20.95 21.30 2,033 -0.15(-0.70%)
Oct 15, 2010 21.66 21.66 21.25 21.45 5,121 -0.10(-0.46%)
Oct 14, 2010 21.60 21.66 21.55 21.55 1,163 -0.10(-0.46%)
Oct 13, 2010 21.55 21.86 21.55 21.65 2,282 +0.60(+2.85%)
Oct 12, 2010 20.87 21.05 20.71 21.05 1,539 -0.05(-0.24%)
Oct 11, 2010 21.23 21.25 21.10 21.10 2,620 -0.05(-0.24%)
Oct 08, 2010 21.12 21.29 21.12 21.15 7,382 -0.10(-0.47%)
Oct 07, 2010 21.36 21.36 21.14 21.25 2,570 +0.30(+1.43%)
Oct 06, 2010 21.11 21.13 20.93 20.95 2,816 -0.40(-1.87%)
Oct 05, 2010 21.02 21.37 20.95 21.35 12,764 +0.85(+4.15%)
Oct 04, 2010 20.62 20.76 20.45 20.50 4,123 -1.10(-5.09%)
Oct 01, 2010 21.36 21.61 21.36 21.60 4,899 +0.30(+1.41%)
Sep 30, 2010 21.46 21.49 21.00 21.30 825 -0.05(-0.23%)
Sep 29, 2010 21.50 21.50 21.35 21.35 545 -0.11(-0.51%)
Sep 28, 2010 20.89 21.46 20.89 21.46 4,602 +0.01(+0.05%)
Sep 27, 2010 21.47 21.47 21.32 21.45 3,348 +0.05(+0.23%)
Sep 24, 2010 21.20 21.40 21.07 21.40 5,543 +0.65(+3.13%)
Sep 23, 2010 20.60 21.00 20.60 20.75 4,266 -0.05(-0.24%)
Sep 22, 2010 21.12 21.12 20.72 20.80 3,647 -0.25(-1.19%)
Sep 21, 2010 21.00 21.32 20.84 21.05 8,632 +0.36(+1.74%)
Sep 20, 2010 20.55 20.69 20.48 20.69 4,099 +0.73(+3.66%)
Sep 17, 2010 19.89 20.07 19.89 19.96 5,030 -0.19(-0.94%)
Sep 15, 2010 20.01 20.24 19.99 20.15 10,687 +0.03(+0.15%)
Sep 14, 2010 19.70 20.17 19.68 20.12 8,014 +0.42(+2.13%)
Sep 13, 2010 19.75 19.75 19.60 19.70 4,028 +0.10(+0.51%)
Sep 10, 2010 19.55 19.60 19.55 19.60 1,491 +0.12(+0.62%)
Sep 09, 2010 19.57 19.57 19.40 19.48 2,447 -0.02(-0.10%)
Sep 08, 2010 19.35 19.50 19.35 19.50 5,436 +0.45(+2.36%)
Sep 07, 2010 19.26 19.26 19.05 19.05 5,815 -0.70(-3.54%)
Sep 03, 2010 19.83 19.89 19.70 19.75 3,661 -0.05(-0.25%)
Sep 02, 2010 19.60 19.80 19.60 19.80 4,652 +0.45(+2.33%)
Sep 01, 2010 19.34 19.55 19.34 19.35 2,874 +0.90(+4.88%)
Aug 31, 2010 18.47 18.70 18.40 18.45 8,914 +0.27(+1.49%)
Aug 30, 2010 18.42 18.42 18.18 18.18 5,077 -0.32(-1.73%)
Aug 27, 2010 18.52 18.52 18.10 18.50 5,784 +0.41(+2.27%)
Aug 26, 2010 18.12 18.14 18.09 18.09 3,017 +0.19(+1.06%)
Aug 25, 2010 17.84 18.05 17.73 17.90 6,009 -0.05(-0.28%)
Aug 24, 2010 18.14 18.14 17.95 17.95 4,052 -0.50(-2.71%)
Aug 23, 2010 18.52 18.52 18.25 18.45 2,816 +0.30(+1.65%)
Aug 20, 2010 18.04 18.23 18.04 18.15 4,081 -0.45(-2.42%)
Aug 19, 2010 18.95 18.95 18.43 18.60 2,622 -0.45(-2.36%)
Aug 18, 2010 19.04 19.12 19.04 19.05 728 -0.10(-0.52%)
Aug 17, 2010 19.05 19.15 19.00 19.15 33,203 +0.35(+1.86%)
Aug 16, 2010 18.72 18.85 18.64 18.80 1,424 +0.10(+0.53%)
Aug 13, 2010 18.83 18.83 18.59 18.70 1,736 +0.10(+0.54%)
Aug 12, 2010 18.62 18.82 18.55 18.60 3,021 +0.10(+0.54%)
Aug 11, 2010 18.85 18.85 18.45 18.50 1,966 -1.25(-6.33%)
Aug 10, 2010 19.50 19.90 19.45 19.75 2,204 -0.30(-1.50%)
Aug 09, 2010 19.85 20.05 19.85 20.05 1,927 +0.40(+2.04%)
Aug 06, 2010 19.57 19.65 19.43 19.65 1,537 +0.12(+0.61%)
Aug 05, 2010 19.50 19.55 19.35 19.53 2,064 -0.12(-0.61%)
Aug 04, 2010 19.49 19.65 19.44 19.65 3,689 +0.08(+0.41%)
Aug 03, 2010 19.64 19.64 19.35 19.57 34,616 -0.51(-2.54%)
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.