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, 2008 16.70 17.35 16.70 17.05 10,100 +0.05(+0.29%)
Dec 30, 2008 17.15 17.42 16.70 17.00 31,028 -0.05(-0.29%)
Dec 29, 2008 17.02 17.40 17.00 17.05 17,832 +0.05(+0.29%)
Dec 26, 2008 16.90 17.30 16.90 17.00 5,330 +0.25(+1.49%)
Dec 24, 2008 17.25 17.25 16.75 16.75 2,562 -0.20(-1.18%)
Dec 23, 2008 16.90 17.15 16.85 16.95 15,943 +0.50(+3.04%)
Dec 22, 2008 16.64 16.95 16.10 16.45 21,532 +0.10(+0.61%)
Dec 19, 2008 16.38 16.68 16.30 16.35 21,356 -0.30(-1.80%)
Dec 18, 2008 17.08 17.36 16.65 16.65 7,081 -0.34(-2.00%)
Dec 17, 2008 16.50 17.25 16.50 16.99 20,523 -0.01(-0.06%)
Dec 16, 2008 16.10 17.00 16.10 17.00 29,034 +0.65(+3.98%)
Dec 15, 2008 16.03 16.55 16.00 16.35 33,304 +0.75(+4.81%)
Dec 12, 2008 15.50 16.14 15.50 15.60 22,925 -0.70(-4.29%)
Dec 11, 2008 16.14 16.46 15.94 16.30 49,342 +0.20(+1.24%)
Dec 10, 2008 16.01 16.13 15.76 16.10 19,413 +0.55(+3.54%)
Dec 09, 2008 16.10 16.13 15.55 15.55 21,701 -0.30(-1.89%)
Dec 08, 2008 15.79 16.10 15.60 15.85 31,130 +0.65(+4.28%)
Dec 05, 2008 15.42 15.85 15.10 15.20 13,414 -0.63(-3.98%)
Dec 04, 2008 15.34 16.35 15.34 15.83 17,519 -0.02(-0.13%)
Dec 03, 2008 15.58 15.90 15.10 15.85 21,192 +0.50(+3.26%)
Dec 02, 2008 15.32 15.56 15.05 15.35 14,056 +0.51(+3.44%)
Dec 01, 2008 15.25 15.38 14.84 14.84 20,810 -1.21(-7.54%)
Nov 28, 2008 15.95 16.25 15.71 16.05 15,101 -0.25(-1.53%)
Nov 26, 2008 16.24 16.40 15.90 16.30 17,942 +0.65(+4.15%)
Nov 25, 2008 15.85 16.05 15.60 15.65 15,972 +0.10(+0.64%)
Nov 24, 2008 15.35 15.90 15.35 15.55 15,755 +0.55(+3.67%)
Nov 21, 2008 14.86 15.12 14.34 15.00 17,903 +0.40(+2.74%)
Nov 20, 2008 15.10 15.59 14.60 14.60 11,405 +0.00(+0.00%)
Nov 19, 2008 15.10 15.55 14.60 14.60 16,050 +0.00(+0.00%)
Nov 18, 2008 15.00 15.32 14.60 14.60 5,250 +0.00(+0.00%)
Nov 17, 2008 14.85 15.17 14.60 14.60 15,685 -1.20(-7.59%)
Nov 14, 2008 15.40 15.99 15.19 15.80 12,132 -0.25(-1.56%)
Nov 13, 2008 15.02 16.25 14.71 16.05 20,521 +1.25(+8.45%)
Nov 12, 2008 15.20 15.59 14.70 14.80 5,901 -1.00(-6.33%)
Nov 11, 2008 16.25 16.35 15.60 15.80 9,778 -0.70(-4.24%)
Nov 10, 2008 17.10 17.10 16.50 16.50 6,641 +0.05(+0.30%)
Nov 07, 2008 16.63 16.75 16.35 16.45 13,310 +0.70(+4.44%)
Nov 06, 2008 17.05 17.05 15.75 15.75 3,488 -1.55(-8.96%)
Nov 05, 2008 17.85 18.50 17.30 17.30 57,609 -1.55(-8.22%)
Nov 04, 2008 18.85 19.05 17.85 18.85 21,476 +2.85(+17.81%)
Nov 03, 2008 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 31, 2008 15.45 16.40 15.45 16.00 9,535 -0.25(-1.54%)
Oct 30, 2008 16.30 16.95 16.20 16.25 11,078 +1.00(+6.56%)
Oct 29, 2008 15.05 15.80 15.05 15.25 14,927 +0.00(+0.00%)
Oct 28, 2008 15.10 15.25 14.30 15.25 18,029 +0.45(+3.04%)
Oct 27, 2008 14.35 15.40 14.35 14.80 10,401 +0.50(+3.50%)
Oct 24, 2008 14.30 14.85 14.30 14.30 14,953 -1.21(-7.80%)
Oct 23, 2008 15.51 16.05 15.01 15.51 19,072 -0.34(-2.15%)
Oct 22, 2008 15.85 16.55 15.67 15.85 6,408 -0.55(-3.35%)
Oct 21, 2008 16.40 17.41 16.40 16.40 9,248 -0.65(-3.81%)
Oct 20, 2008 17.05 17.05 16.39 17.05 13,649 +0.44(+2.65%)
Oct 17, 2008 16.61 16.65 15.60 16.61 7,016 +1.36(+8.92%)
Oct 16, 2008 15.25 16.12 15.20 15.25 10,829 -0.07(-0.46%)
Oct 15, 2008 15.32 16.45 15.32 15.32 10,797 -1.83(-10.67%)
Oct 14, 2008 17.36 17.70 16.40 17.15 23,713 -0.21(-1.21%)
Oct 13, 2008 17.36 17.36 16.50 17.36 13,793 +2.26(+14.97%)
Oct 10, 2008 15.10 16.73 14.30 15.10 28,288 -0.16(-1.05%)
Oct 09, 2008 15.26 16.45 15.26 15.26 27,391 -1.11(-6.78%)
Oct 08, 2008 16.37 17.40 15.90 16.37 69,648 +0.77(+4.94%)
Oct 07, 2008 16.90 17.00 15.60 15.60 4,589 -1.30(-7.69%)
Oct 06, 2008 16.90 17.25 15.95 16.90 23,723 -0.70(-3.98%)
Oct 03, 2008 17.60 18.65 17.60 17.60 5,422 -0.15(-0.85%)
Oct 02, 2008 17.75 18.90 17.75 17.75 13,276 -0.90(-4.83%)
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.