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 (%)
Nov 30, 2012 5.010 5.080 4.970 5.080 4,664 +0.02(+0.40%)
Nov 29, 2012 5.000 5.060 5.000 5.060 11,724 +0.08(+1.61%)
Nov 27, 2012 4.980 4.980 4.980 198 +0.04(+0.81%)
Nov 26, 2012 4.940 4.940 4.940 4.940 100 -0.07(-1.40%)
Nov 24, 2012 5.010 5.010 5.010 5.010 2,000 +0.00(+0.00%)
Nov 23, 2012 5.010 5.010 5.010 5.010 2,000 +0.24(+5.03%)
Nov 21, 2012 4.800 4.800 4.770 4.770 2,702 +0.07(+1.49%)
Nov 20, 2012 4.700 4.700 4.700 4.700 652 +0.05(+1.08%)
Nov 19, 2012 4.650 4.650 4.650 4.650 1,200 -0.06(-1.27%)
Nov 14, 2012 4.710 4.710 4.710 0 -0.14(-2.89%)
Nov 13, 2012 4.670 4.850 4.670 4.850 834 +0.06(+1.25%)
Nov 09, 2012 4.790 4.790 4.790 4.790 0 +0.05(+1.05%)
Nov 08, 2012 4.830 4.830 4.740 4.740 1,733 -0.36(-7.06%)
Nov 05, 2012 5.100 5.100 5.100 0 -0.10(-1.92%)
Nov 02, 2012 5.200 5.200 5.200 5.200 3,500 -0.10(-1.89%)
Oct 31, 2012 5.300 5.300 5.300 0 +0.17(+3.31%)
Oct 26, 2012 5.130 5.130 5.130 0 -0.26(-4.82%)
Oct 24, 2012 5.390 5.390 5.390 0 -0.11(-2.00%)
Oct 23, 2012 5.500 5.500 5.500 5.500 200 -0.36(-6.14%)
Oct 19, 2012 5.920 5.920 5.750 5.860 2,444 -0.35(-5.64%)
Oct 18, 2012 6.210 6.210 6.210 6.210 163 -0.11(-1.74%)
Oct 16, 2012 6.320 6.320 6.320 0 +0.44(+7.48%)
Oct 15, 2012 5.930 5.930 5.880 5.880 2,000 +0.15(+2.62%)
Oct 12, 2012 5.730 5.730 5.730 5.730 654 +0.17(+2.96%)
Oct 11, 2012 5.565 5.565 5.565 5.565 656 +0.08(+1.55%)
Oct 10, 2012 5.480 5.480 5.480 5.480 500 -0.38(-6.48%)
Oct 04, 2012 5.860 5.860 5.860 0 +0.02(+0.34%)
Oct 03, 2012 5.840 5.840 5.840 5.840 315 +0.02(+0.34%)
Oct 01, 2012 5.820 5.820 5.820 5.820 0 +0.24(+4.30%)
Sep 28, 2012 5.760 5.760 5.580 5.580 536 -0.36(-6.06%)
Sep 27, 2012 5.940 5.940 5.940 5.940 1,947 +0.06(+1.02%)
Sep 26, 2012 5.810 5.880 5.810 5.880 1,500 -0.37(-5.92%)
Sep 25, 2012 6.250 6.250 6.250 6.250 2,623 -0.38(-5.73%)
Sep 21, 2012 6.630 6.630 6.630 0 +0.06(+0.91%)
Sep 20, 2012 6.570 6.570 6.570 6.570 124 -0.16(-2.38%)
Sep 19, 2012 6.720 6.730 6.670 6.730 2,152 -0.23(-3.30%)
Sep 18, 2012 6.960 6.960 6.960 6.960 1,308 -0.39(-5.31%)
Sep 14, 2012 7.350 7.350 7.350 0 +0.46(+6.72%)
Sep 12, 2012 6.888 6.888 6.888 492 +0.30(+4.51%)
Sep 10, 2012 6.590 6.590 6.590 0 +0.04(+0.61%)
Sep 07, 2012 6.600 6.600 6.550 6.550 3,656 +0.36(+5.82%)
Sep 06, 2012 6.190 6.190 6.190 6.190 1,205 +0.21(+3.51%)
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.