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, 2013 15.00 15.00 15.00 15.00 100 -0.10(-0.66%)
Oct 30, 2013 15.10 15.10 15.10 15.10 100 -0.33(-2.14%)
Oct 29, 2013 15.43 15.43 15.43 15.43 326 -0.10(-0.64%)
Oct 23, 2013 15.53 15.53 15.53 0 -0.02(-0.13%)
Oct 21, 2013 15.55 15.55 15.55 0 +0.07(+0.45%)
Oct 18, 2013 15.48 15.48 15.48 15.48 100 +0.20(+1.31%)
Oct 16, 2013 15.28 15.28 15.28 0 +1.15(+8.14%)
Oct 15, 2013 14.43 14.43 14.13 14.13 485 +0.01(+0.07%)
Oct 14, 2013 14.15 14.15 14.12 14.12 400 +0.77(+5.77%)
Oct 08, 2013 13.35 13.35 13.35 0 +0.27(+2.06%)
Oct 04, 2013 13.08 13.08 13.08 0 +0.44(+3.48%)
Oct 02, 2013 12.64 12.64 12.64 0 -0.15(-1.17%)
Oct 01, 2013 12.79 12.79 12.79 12.79 372 -0.27(-2.07%)
Sep 24, 2013 13.06 13.06 13.06 13.06 0 +0.06(+0.46%)
Sep 23, 2013 12.92 13.00 12.92 13.00 3,636 -0.22(-1.66%)
Sep 20, 2013 13.24 13.24 13.22 13.22 1,320 +0.13(+0.99%)
Sep 18, 2013 13.09 13.09 13.09 0 +0.19(+1.47%)
Sep 12, 2013 12.90 12.90 12.90 0 +0.23(+1.82%)
Sep 09, 2013 12.67 12.67 12.67 0 +0.55(+4.54%)
Sep 06, 2013 12.12 12.12 12.12 12.12 200 +0.06(+0.50%)
Sep 05, 2013 12.15 12.15 12.06 12.06 970 +0.09(+0.75%)
Aug 28, 2013 11.97 11.97 11.97 0 -0.35(-2.84%)
Aug 27, 2013 12.42 12.42 12.32 12.32 420 -0.21(-1.68%)
Aug 26, 2013 12.74 12.74 12.51 12.53 1,620 -0.97(-7.19%)
Aug 23, 2013 13.50 13.50 13.50 13.50 200 +0.38(+2.90%)
Aug 21, 2013 13.12 13.12 13.12 0 -0.12(-0.94%)
Aug 19, 2013 13.24 13.24 13.24 0 -0.11(-0.79%)
Aug 15, 2013 13.35 13.35 13.35 0 -0.10(-0.71%)
Aug 12, 2013 13.45 13.45 13.45 13.45 0 -0.13(-0.99%)
Aug 09, 2013 13.58 13.58 13.58 13.58 250 -0.26(-1.88%)
Aug 06, 2013 13.84 13.84 13.84 0 +0.54(+4.06%)
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.