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, 2009 24.70 24.70 24.70 0 +0.10(+0.41%)
Dec 30, 2009 24.66 24.77 24.57 24.60 6,661 -0.20(-0.81%)
Dec 29, 2009 24.96 25.08 24.80 24.80 5,233 -0.04(-0.16%)
Dec 28, 2009 24.93 25.05 24.82 24.84 2,730 -0.01(-0.04%)
Dec 24, 2009 25.05 25.10 24.82 24.85 7,195 -0.02(-0.08%)
Dec 23, 2009 24.76 24.92 24.72 24.87 5,166 +0.32(+1.30%)
Dec 22, 2009 24.44 24.55 24.33 24.55 6,922 +0.44(+1.82%)
Dec 21, 2009 24.00 24.20 24.00 24.11 2,998 +0.97(+4.19%)
Dec 18, 2009 23.30 23.62 23.14 23.14 11,946 -0.67(-2.81%)
Dec 17, 2009 24.27 24.28 23.81 23.81 6,709 -0.44(-1.81%)
Dec 16, 2009 24.33 24.43 24.17 24.25 7,735 +0.42(+1.76%)
Dec 15, 2009 23.50 23.98 23.50 23.83 6,293 -0.09(-0.38%)
Dec 14, 2009 23.84 23.93 23.82 23.92 7,285 +0.32(+1.36%)
Dec 11, 2009 23.44 23.65 23.44 23.60 5,670 +0.13(+0.55%)
Dec 10, 2009 23.54 23.64 23.35 23.47 3,708 +0.35(+1.51%)
Dec 09, 2009 22.84 23.22 22.76 23.12 7,475 +0.02(+0.09%)
Dec 08, 2009 23.23 23.25 22.99 23.10 9,006 -0.50(-2.12%)
Dec 07, 2009 23.77 23.77 23.43 23.60 50,430 -0.13(-0.57%)
Dec 04, 2009 23.86 24.07 23.49 23.73 4,340 -0.46(-1.92%)
Dec 03, 2009 24.31 24.31 24.11 24.20 9,372 +0.48(+2.02%)
Dec 02, 2009 23.66 23.84 23.66 23.72 5,915 -0.18(-0.75%)
Dec 01, 2009 23.50 23.90 23.50 23.90 3,215 +1.15(+5.05%)
Nov 30, 2009 22.85 23.05 22.72 22.75 20,174 -0.20(-0.87%)
Nov 27, 2009 22.88 22.95 22.80 22.95 2,042 -0.65(-2.75%)
Nov 25, 2009 23.40 23.72 23.37 23.60 4,626 +0.99(+4.38%)
Nov 24, 2009 22.87 22.87 22.48 22.61 2,641 -0.14(-0.62%)
Nov 23, 2009 22.50 23.00 22.50 22.75 5,642 +1.25(+5.81%)
Nov 20, 2009 21.63 21.65 21.50 21.50 6,014 -0.37(-1.69%)
Nov 19, 2009 22.10 22.10 21.75 21.87 5,646 -0.62(-2.76%)
Nov 18, 2009 22.30 22.67 22.16 22.49 8,201 +0.54(+2.46%)
Nov 17, 2009 22.12 22.15 21.81 21.95 5,975 +0.07(+0.32%)
Nov 16, 2009 21.90 21.92 21.79 21.88 5,080 +0.23(+1.06%)
Nov 13, 2009 21.24 21.65 21.23 21.65 11,226 +0.45(+2.12%)
Nov 12, 2009 21.55 21.55 21.20 21.20 8,464 -0.50(-2.30%)
Nov 11, 2009 21.78 22.04 21.68 21.70 9,408 +0.95(+4.58%)
Nov 10, 2009 20.82 21.01 20.73 20.75 6,859 -0.12(-0.57%)
Nov 09, 2009 20.87 21.00 20.74 20.87 8,419 +0.69(+3.42%)
Nov 06, 2009 20.22 20.28 20.15 20.18 3,215 +0.25(+1.25%)
Nov 05, 2009 19.95 20.05 19.87 19.93 10,507 -0.07(-0.35%)
Nov 04, 2009 19.70 20.11 19.70 20.00 6,687 +0.65(+3.36%)
Nov 03, 2009 19.36 19.40 19.30 19.35 1,809 +0.02(+0.10%)
Nov 02, 2009 19.35 19.74 19.33 19.33 3,346 -0.12(-0.62%)
Oct 30, 2009 19.94 19.94 19.45 19.45 2,365 -0.69(-3.43%)
Oct 29, 2009 19.95 20.30 19.92 20.14 8,367 +0.59(+3.02%)
Oct 28, 2009 19.95 19.95 19.45 19.55 10,736 -0.95(-4.63%)
Oct 27, 2009 20.73 20.73 20.50 20.50 1,344 -0.30(-1.44%)
Oct 26, 2009 20.95 20.95 20.67 20.80 1,604 -0.51(-2.39%)
Oct 23, 2009 21.33 21.38 21.31 21.31 6,153 -0.34(-1.57%)
Oct 22, 2009 21.35 21.75 21.35 21.65 1,282 +0.10(+0.46%)
Oct 21, 2009 21.76 21.96 21.55 21.55 2,811 -0.39(-1.78%)
Oct 20, 2009 21.75 21.94 21.75 21.94 4,842 -0.04(-0.18%)
Oct 19, 2009 22.04 22.15 21.98 21.98 1,738 -0.18(-0.81%)
Oct 16, 2009 22.02 22.21 22.02 22.16 1,713 -0.04(-0.18%)
Oct 15, 2009 22.01 22.20 22.01 22.20 2,749 +0.40(+1.83%)
Oct 14, 2009 21.76 21.91 21.59 21.80 4,067 +0.57(+2.68%)
Oct 13, 2009 21.18 21.37 21.17 21.23 6,413 +0.18(+0.86%)
Oct 12, 2009 21.42 21.42 21.05 21.05 2,230 +0.30(+1.45%)
Oct 09, 2009 20.71 20.87 20.70 20.75 16,413 +0.01(+0.05%)
Oct 08, 2009 20.75 20.86 20.74 20.74 1,409 +0.12(+0.58%)
Oct 07, 2009 20.74 20.76 20.55 20.62 17,147 -0.16(-0.77%)
Oct 06, 2009 20.75 20.95 20.75 20.78 5,346 +0.38(+1.86%)
Oct 05, 2009 20.28 20.48 20.28 20.40 4,974 +0.20(+0.99%)
Oct 02, 2009 19.98 20.26 19.98 20.20 11,150 -0.34(-1.66%)
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.