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 31, 2007 30.26 30.65 30.05 30.26 18,158 -0.14(-0.46%)
Dec 28, 2007 30.40 30.55 30.15 30.40 24,090 +0.25(+0.83%)
Dec 27, 2007 29.95 30.40 29.95 30.15 23,035 +0.20(+0.67%)
Dec 26, 2007 29.95 29.95 29.50 29.95 18,739 +0.10(+0.34%)
Dec 24, 2007 29.85 29.90 29.46 29.85 11,421 +0.40(+1.36%)
Dec 21, 2007 29.45 29.75 29.40 29.45 28,897 +0.23(+0.79%)
Dec 20, 2007 29.22 29.60 29.15 29.22 32,615 -0.28(-0.95%)
Dec 19, 2007 29.05 29.81 29.25 29.50 48,380 +0.45(+1.55%)
Dec 18, 2007 29.05 29.50 28.75 29.05 41,979 +0.20(+0.69%)
Dec 17, 2007 29.55 29.30 28.80 28.85 54,265 -0.70(-2.37%)
Dec 14, 2007 29.55 29.90 29.25 29.55 43,382 +0.05(+0.17%)
Dec 13, 2007 29.75 30.30 29.50 29.50 34,094 -0.25(-0.84%)
Dec 12, 2007 29.75 30.30 29.74 29.75 24,505 +0.85(+2.94%)
Dec 11, 2007 28.90 30.10 28.90 28.90 18,638 -0.75(-2.53%)
Dec 10, 2007 29.65 30.00 29.65 29.65 33,764 +0.45(+1.54%)
Dec 07, 2007 28.65 29.45 29.20 29.20 19,452 +0.55(+1.92%)
Dec 06, 2007 28.75 28.95 28.60 28.65 35,805 -0.10(-0.35%)
Dec 05, 2007 28.75 29.05 28.65 28.75 32,319 +0.30(+1.05%)
Dec 04, 2007 28.45 28.75 28.45 28.45 29,973 -0.55(-1.90%)
Dec 03, 2007 29.00 29.20 28.95 29.00 13,189 -0.15(-0.51%)
Nov 30, 2007 28.85 29.55 29.15 29.15 26,862 +0.30(+1.04%)
Nov 29, 2007 29.05 29.05 28.85 28.85 18,749 -0.20(-0.69%)
Nov 28, 2007 29.05 29.25 28.60 29.05 20,016 +0.38(+1.33%)
Nov 27, 2007 28.67 28.70 28.30 28.67 36,672 +0.27(+0.95%)
Nov 26, 2007 28.40 28.95 28.40 28.40 35,505 -0.70(-2.41%)
Nov 23, 2007 28.65 29.10 28.86 29.10 14,600 +0.45(+1.57%)
Nov 21, 2007 29.20 29.21 28.55 28.65 29,477 -0.55(-1.88%)
Nov 20, 2007 29.20 29.60 29.00 29.20 19,322 +0.02(+0.07%)
Nov 19, 2007 29.18 29.30 28.80 29.18 21,979 -0.77(-2.57%)
Nov 16, 2007 29.95 30.20 29.90 29.95 10,403 +0.20(+0.67%)
Nov 15, 2007 29.75 30.25 29.73 29.75 16,984 -0.10(-0.34%)
Nov 14, 2007 30.30 30.30 29.85 29.85 18,331 -0.45(-1.49%)
Nov 13, 2007 29.31 30.30 29.95 30.30 19,606 +0.99(+3.38%)
Nov 12, 2007 29.31 29.84 29.31 29.31 14,977 -0.79(-2.62%)
Nov 09, 2007 30.10 30.50 30.10 30.10 21,965 -0.80(-2.59%)
Nov 08, 2007 30.90 31.00 30.45 30.90 16,671 +0.00(+0.00%)
Nov 07, 2007 30.90 31.45 30.90 30.90 27,384 +0.10(+0.32%)
Nov 06, 2007 30.80 30.80 30.44 30.80 16,917 +0.35(+1.15%)
Nov 05, 2007 30.65 30.60 30.15 30.45 14,955 -0.20(-0.65%)
Nov 02, 2007 30.65 30.75 30.40 30.65 42,389 +0.30(+0.99%)
Nov 01, 2007 30.35 30.50 30.25 30.35 9,059 -0.83(-2.66%)
Oct 31, 2007 30.60 31.18 30.65 31.18 8,864 +0.58(+1.90%)
Oct 30, 2007 30.74 30.75 30.55 30.60 9,400 -0.14(-0.46%)
Oct 29, 2007 30.80 31.00 30.41 30.74 13,035 -0.06(-0.19%)
Oct 26, 2007 30.80 30.80 30.55 30.80 30,251 +0.45(+1.48%)
Oct 25, 2007 30.35 30.66 30.25 30.35 32,716 +0.10(+0.33%)
Oct 24, 2007 30.35 30.40 29.96 30.25 28,526 -0.10(-0.33%)
Oct 23, 2007 30.35 30.35 30.10 30.35 21,697 +0.22(+0.73%)
Oct 19, 2007 30.13 30.25 30.00 30.13 19,404 +0.18(+0.60%)
Oct 18, 2007 29.95 30.10 29.80 29.95 58,466 -0.01(-0.03%)
Oct 17, 2007 29.96 30.35 29.75 29.96 20,865 -0.12(-0.40%)
Oct 16, 2007 30.08 30.50 29.75 30.08 1,019,917 -0.72(-2.34%)
Oct 15, 2007 30.80 31.05 30.75 30.80 17,086 -0.55(-1.75%)
Oct 12, 2007 31.35 31.45 31.10 31.35 14,972 +0.12(+0.38%)
Oct 11, 2007 31.23 31.80 31.19 31.23 23,876 -0.17(-0.54%)
Oct 10, 2007 31.40 31.55 31.25 31.40 12,001 +0.25(+0.80%)
Oct 09, 2007 31.15 31.30 31.00 31.15 19,153 +0.15(+0.48%)
Oct 08, 2007 31.35 31.25 30.98 31.00 31,035 -0.35(-1.12%)
Oct 05, 2007 31.35 31.50 31.05 31.35 22,361 +0.25(+0.80%)
Oct 04, 2007 30.55 31.20 30.90 31.10 20,444 +0.55(+1.80%)
Oct 03, 2007 30.55 30.85 30.55 30.55 12,833 -0.02(-0.07%)
Oct 02, 2007 30.57 30.85 30.50 30.57 18,329 -0.38(-1.23%)
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.