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 30, 2011 8.180 8.180 8.180 8.180 135 -0.05(-0.61%)
Dec 29, 2011 8.220 8.240 8.220 8.230 2,380 +0.20(+2.49%)
Dec 21, 2011 8.030 8.030 8.030 8.030 0 -0.11(-1.35%)
Dec 20, 2011 8.090 8.140 8.090 8.140 3,474 +0.56(+7.39%)
Dec 19, 2011 7.660 7.660 7.580 7.580 21,636 -0.26(-3.32%)
Dec 16, 2011 7.840 7.840 7.840 7.840 1,107 +0.09(+1.16%)
Dec 14, 2011 7.750 7.750 7.750 7.750 0 -0.20(-2.52%)
Dec 13, 2011 7.950 7.950 7.950 7.950 500 -0.26(-3.17%)
Dec 08, 2011 8.210 8.210 8.210 8.210 0 -0.86(-9.48%)
Dec 05, 2011 9.070 9.070 9.070 0 +0.36(+4.13%)
Nov 30, 2011 8.710 8.710 8.710 0 +0.57(+7.00%)
Nov 29, 2011 8.140 8.140 8.140 8.140 220 +0.21(+2.65%)
Nov 28, 2011 7.890 7.930 7.890 7.930 1,444 +0.48(+6.44%)
Nov 25, 2011 7.550 7.580 7.410 7.450 5,381 +0.17(+2.34%)
Nov 23, 2011 7.800 7.800 7.280 7.280 9,200 -0.52(-6.67%)
Nov 22, 2011 7.970 7.970 7.800 7.800 3,800 -0.21(-2.62%)
Nov 21, 2011 8.080 8.080 8.000 8.010 5,935 -0.21(-2.55%)
Nov 17, 2011 8.220 8.220 8.220 8.220 0 -0.26(-3.07%)
Nov 15, 2011 8.480 8.480 8.480 0 -0.34(-3.85%)
Nov 14, 2011 8.820 8.820 8.820 8.820 127 -0.13(-1.45%)
Nov 09, 2011 8.950 8.950 8.950 0 -1.43(-13.78%)
Nov 08, 2011 10.38 10.38 10.38 10.38 200 -0.36(-3.35%)
Nov 07, 2011 10.74 10.74 10.74 10.74 800 +0.15(+1.42%)
Nov 04, 2011 10.55 10.59 10.44 10.59 1,200 -0.53(-4.77%)
Nov 03, 2011 11.12 11.12 11.12 11.12 416 +0.67(+6.41%)
Nov 02, 2011 10.48 10.55 10.45 10.45 2,606 +0.35(+3.47%)
Nov 01, 2011 10.10 10.10 10.10 10.10 1,000 -0.88(-8.01%)
Oct 31, 2011 11.07 11.07 10.98 10.98 900 -0.92(-7.73%)
Oct 28, 2011 11.95 11.95 11.90 11.90 635 -0.24(-1.98%)
Oct 27, 2011 12.05 12.14 12.05 12.14 1,503 +1.38(+12.83%)
Oct 21, 2011 10.76 10.76 10.76 0 +0.71(+7.06%)
Oct 20, 2011 10.17 10.17 10.05 10.05 1,100 -0.40(-3.83%)
Oct 17, 2011 10.45 10.45 10.45 10.45 0 -0.27(-2.52%)
Oct 14, 2011 10.72 10.72 10.72 10.72 130 -0.10(-0.92%)
Oct 13, 2011 10.65 10.82 10.58 10.82 1,068 +1.33(+14.01%)
Oct 05, 2011 9.490 9.490 9.490 0 +0.66(+7.47%)
Oct 04, 2011 8.800 8.830 8.800 8.830 1,200 -0.50(-5.36%)
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.