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 (%)
Dec 29, 2006 35.50 35.70 35.35 35.50 11,726 +0.00(+0.00%)
Dec 28, 2006 35.50 35.75 35.50 35.50 9,856 -0.10(-0.28%)
Dec 27, 2006 35.60 35.90 35.45 35.60 19,673 +0.35(+0.99%)
Dec 26, 2006 35.25 35.50 35.15 35.25 20,832 +0.05(+0.14%)
Dec 22, 2006 35.20 35.50 35.00 35.20 16,735 -0.15(-0.42%)
Dec 21, 2006 35.35 35.70 35.25 35.35 22,242 -0.05(-0.14%)
Dec 20, 2006 35.40 35.70 35.40 35.40 10,544 -0.45(-1.26%)
Dec 19, 2006 35.85 36.10 35.65 35.85 15,117 +0.30(+0.84%)
Dec 18, 2006 35.55 35.55 35.15 35.55 10,005 +0.45(+1.28%)
Dec 15, 2006 35.10 35.50 35.10 35.10 10,752 -0.80(-2.23%)
Dec 14, 2006 35.90 35.90 35.48 35.90 17,866 +0.00(+0.00%)
Dec 13, 2006 35.90 36.00 35.55 35.90 21,753 +0.65(+1.84%)
Dec 12, 2006 35.25 35.55 35.25 35.25 11,672 -0.40(-1.12%)
Dec 11, 2006 35.65 35.85 35.35 35.65 44,564 +0.55(+1.57%)
Dec 08, 2006 35.10 35.55 35.10 35.10 25,369 +0.05(+0.14%)
Dec 07, 2006 35.05 35.60 35.00 35.05 21,768 -0.65(-1.82%)
Dec 06, 2006 35.70 35.70 35.40 35.70 10,422 -0.35(-0.97%)
Dec 05, 2006 36.05 36.15 35.70 36.05 8,740 +0.40(+1.12%)
Dec 04, 2006 35.65 35.80 35.35 35.65 18,495 +0.40(+1.13%)
Dec 01, 2006 35.25 35.75 35.25 35.25 5,073 -0.60(-1.67%)
Nov 30, 2006 35.85 35.85 35.35 35.85 7,179 +0.30(+0.84%)
Nov 29, 2006 35.55 35.75 35.34 35.55 5,540 -0.20(-0.56%)
Nov 28, 2006 35.75 35.85 35.45 35.75 15,320 +0.05(+0.14%)
Nov 27, 2006 35.70 36.00 35.60 35.70 20,340 -0.05(-0.14%)
Nov 24, 2006 35.75 35.75 35.40 35.75 7,443 +0.10(+0.28%)
Nov 22, 2006 35.65 35.70 35.30 35.65 26,739 +0.33(+0.93%)
Nov 21, 2006 35.32 35.60 35.25 35.32 29,652 -0.23(-0.65%)
Nov 20, 2006 35.55 35.70 35.45 35.55 6,331 +0.30(+0.85%)
Nov 17, 2006 35.25 35.40 34.95 35.25 7,377 +0.45(+1.29%)
Nov 16, 2006 34.80 35.25 34.80 34.80 13,081 -0.60(-1.69%)
Nov 15, 2006 35.40 35.40 35.05 35.40 14,752 +0.30(+0.85%)
Nov 14, 2006 35.10 35.45 35.05 35.10 8,807 -0.25(-0.71%)
Nov 13, 2006 35.35 35.50 35.05 35.35 9,762 -0.35(-0.98%)
Nov 10, 2006 35.70 36.10 35.15 35.70 15,185 +0.70(+2.00%)
Nov 09, 2006 35.00 35.00 34.45 35.00 20,109 +0.10(+0.29%)
Nov 08, 2006 34.90 35.15 34.80 34.90 11,190 +0.40(+1.16%)
Nov 07, 2006 34.50 34.60 34.30 34.50 4,160 +0.15(+0.44%)
Nov 06, 2006 34.35 34.70 34.35 34.35 12,947 +0.00(+0.00%)
Nov 03, 2006 34.35 34.55 34.35 34.35 4,232 +0.85(+2.54%)
Nov 02, 2006 33.50 33.80 33.40 33.50 8,231 -0.60(-1.76%)
Nov 01, 2006 34.10 34.10 33.70 34.10 16,393 +0.60(+1.79%)
Oct 31, 2006 33.50 33.80 33.50 33.50 81,196 -0.45(-1.33%)
Oct 30, 2006 33.95 33.95 33.50 33.95 4,145 +0.10(+0.30%)
Oct 27, 2006 33.85 33.90 33.40 33.85 3,034 +0.20(+0.59%)
Oct 26, 2006 33.65 33.95 33.55 33.65 320,266 +0.20(+0.60%)
Oct 25, 2006 33.45 33.65 32.60 33.45 196,893 -0.15(-0.45%)
Oct 24, 2006 33.60 33.85 32.75 33.60 108,429 +0.00(+0.00%)
Oct 23, 2006 33.65 33.60 32.50 33.60 165,554 -0.05(-0.15%)
Oct 20, 2006 33.65 34.00 33.00 33.65 182,525 +0.55(+1.66%)
Oct 19, 2006 33.10 34.00 33.00 33.10 139,287 +0.90(+2.80%)
Oct 18, 2006 32.20 33.25 32.15 32.20 22,166 +0.25(+0.78%)
Oct 17, 2006 31.95 32.60 31.95 31.95 6,082 -0.40(-1.24%)
Oct 16, 2006 32.35 32.55 32.00 32.35 2,360 +0.10(+0.31%)
Oct 13, 2006 32.25 32.75 31.75 32.25 2,673 -0.65(-1.98%)
Oct 12, 2006 32.90 32.90 32.30 32.90 1,205 +0.65(+2.02%)
Oct 11, 2006 32.25 32.50 32.00 32.25 2,008 +0.35(+1.10%)
Oct 10, 2006 31.90 32.80 31.85 31.90 2,832 -0.40(-1.24%)
Oct 09, 2006 32.30 32.30 32.00 32.30 339 -0.70(-2.12%)
Oct 06, 2006 33.00 33.60 32.40 33.00 5,038 -0.10(-0.30%)
Oct 05, 2006 33.10 33.60 32.90 33.10 1,559 -0.05(-0.15%)
Oct 04, 2006 33.15 33.15 32.55 33.15 2,554 +0.70(+2.16%)
Oct 03, 2006 32.45 32.45 31.75 32.45 1,638 +0.15(+0.46%)
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.