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, 2010 18.00 18.31 18.00 18.17 3,866 +0.04(+0.22%)
Dec 30, 2010 18.16 18.17 17.96 18.13 3,518 +0.05(+0.28%)
Dec 29, 2010 18.05 18.10 17.99 18.08 4,607 +0.38(+2.15%)
Dec 28, 2010 17.72 17.74 17.70 17.70 9,455 -0.14(-0.78%)
Dec 27, 2010 17.84 17.85 17.65 17.84 10,283 -0.24(-1.33%)
Dec 23, 2010 17.93 18.08 17.93 18.08 8,942 +0.31(+1.74%)
Dec 22, 2010 17.86 17.87 17.75 17.77 14,664 -0.14(-0.78%)
Dec 21, 2010 18.17 18.17 17.87 17.91 42,270 -0.08(-0.44%)
Dec 20, 2010 17.98 18.00 17.80 17.99 7,191 +0.17(+0.95%)
Dec 17, 2010 17.98 17.98 17.76 17.82 6,710 -0.49(-2.68%)
Dec 16, 2010 18.17 18.39 18.05 18.31 10,763 +0.23(+1.27%)
Dec 15, 2010 18.33 18.33 18.00 18.08 18,263 -0.64(-3.42%)
Dec 14, 2010 18.68 18.80 18.62 18.72 3,786 +0.57(+3.14%)
Dec 13, 2010 18.04 18.15 18.01 18.15 2,894 +0.25(+1.40%)
Dec 10, 2010 17.78 18.02 17.76 17.90 2,938 +0.37(+2.11%)
Dec 09, 2010 17.52 17.59 17.36 17.53 7,561 -0.24(-1.35%)
Dec 08, 2010 17.87 17.92 17.60 17.77 14,682 +0.00(+0.00%)
Dec 07, 2010 17.58 17.77 17.58 17.77 2,997 -0.15(-0.84%)
Dec 06, 2010 17.86 17.97 17.80 17.92 5,899 -0.26(-1.43%)
Dec 03, 2010 17.96 18.27 17.96 18.18 5,193 +0.14(+0.78%)
Dec 02, 2010 17.75 18.12 17.75 18.04 11,593 +0.44(+2.50%)
Dec 01, 2010 17.38 17.60 17.32 17.60 5,511 +0.98(+5.90%)
Nov 30, 2010 16.82 16.82 16.58 16.62 5,943 -0.54(-3.15%)
Nov 29, 2010 17.00 17.18 16.91 17.16 5,874 -0.52(-2.94%)
Nov 26, 2010 17.81 17.85 17.66 17.68 4,491 -0.37(-2.05%)
Nov 24, 2010 18.24 18.05 18.05 18.05 6,282 +0.08(+0.45%)
Nov 23, 2010 18.26 18.26 17.95 17.97 2,745 -0.45(-2.44%)
Nov 22, 2010 18.47 18.50 18.23 18.42 3,522 -0.63(-3.31%)
Nov 19, 2010 18.89 19.15 18.89 19.05 11,546 +0.17(+0.90%)
Nov 18, 2010 18.89 19.01 18.88 18.88 1,997 +0.03(+0.16%)
Nov 17, 2010 18.95 19.04 18.85 18.85 7,964 +0.25(+1.34%)
Nov 16, 2010 18.63 18.68 18.40 18.60 4,072 -0.82(-4.22%)
Nov 15, 2010 19.58 19.70 19.42 19.42 6,208 -0.43(-2.17%)
Nov 12, 2010 19.91 20.03 19.61 19.85 4,510 -0.16(-0.80%)
Nov 11, 2010 20.10 20.20 19.88 20.01 3,879 -0.80(-3.84%)
Nov 10, 2010 20.86 21.07 20.73 20.81 7,543 -1.54(-6.89%)
Nov 09, 2010 22.74 22.74 22.35 22.35 4,890 +0.45(+2.05%)
Nov 08, 2010 21.96 22.10 21.89 21.90 4,882 -0.70(-3.10%)
Nov 05, 2010 22.69 22.69 22.40 22.60 75,288 -0.35(-1.53%)
Nov 04, 2010 22.92 22.97 22.70 22.95 47,554 +0.40(+1.77%)
Nov 03, 2010 22.66 22.80 22.36 22.55 3,215 +0.35(+1.58%)
Nov 02, 2010 22.40 22.40 22.20 22.20 1,061 +0.30(+1.37%)
Nov 01, 2010 22.08 22.08 21.90 21.90 2,017 -0.10(-0.45%)
Oct 29, 2010 22.05 22.21 22.00 22.00 4,620 +0.05(+0.23%)
Oct 28, 2010 21.70 21.95 21.62 21.95 4,256 +1.15(+5.53%)
Oct 27, 2010 20.92 20.92 20.80 20.80 1,531 -0.35(-1.65%)
Oct 25, 2010 21.35 21.35 21.15 21.15 1,847 -0.20(-0.94%)
Oct 22, 2010 21.31 21.35 21.05 21.35 1,359 +0.50(+2.40%)
Oct 21, 2010 21.00 21.00 20.60 20.85 2,906 -0.25(-1.18%)
Oct 20, 2010 20.80 21.10 20.75 21.10 1,637 +0.40(+1.93%)
Oct 19, 2010 20.80 20.80 20.65 20.70 726 -0.60(-2.82%)
Oct 18, 2010 20.95 21.30 20.95 21.30 2,033 -0.15(-0.70%)
Oct 15, 2010 21.66 21.66 21.25 21.45 5,121 -0.10(-0.46%)
Oct 14, 2010 21.60 21.66 21.55 21.55 1,163 -0.10(-0.46%)
Oct 13, 2010 21.55 21.86 21.55 21.65 2,282 +0.60(+2.85%)
Oct 12, 2010 20.87 21.05 20.71 21.05 1,539 -0.05(-0.24%)
Oct 11, 2010 21.23 21.25 21.10 21.10 2,620 -0.05(-0.24%)
Oct 08, 2010 21.12 21.29 21.12 21.15 7,382 -0.10(-0.47%)
Oct 07, 2010 21.36 21.36 21.14 21.25 2,570 +0.30(+1.43%)
Oct 06, 2010 21.11 21.13 20.93 20.95 2,816 -0.40(-1.87%)
Oct 05, 2010 21.02 21.37 20.95 21.35 12,764 +0.85(+4.15%)
Oct 04, 2010 20.62 20.76 20.45 20.50 4,123 -1.10(-5.09%)
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.