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, 2012 6.290 6.290 6.200 6.290 980 +0.10(+1.62%)
Dec 28, 2012 6.250 6.250 6.190 6.190 990 -0.12(-1.90%)
Dec 27, 2012 6.340 6.390 6.310 6.310 5,538 +0.04(+0.64%)
Dec 26, 2012 6.330 6.330 6.270 6.270 1,940 -0.09(-1.42%)
Dec 24, 2012 6.360 6.360 6.360 6.360 185 +0.20(+3.25%)
Dec 21, 2012 6.240 6.290 6.160 6.160 9,419 -0.25(-3.90%)
Dec 20, 2012 6.340 6.490 6.340 6.410 10,854 +0.32(+5.25%)
Dec 19, 2012 6.070 6.090 6.070 6.090 300 +0.02(+0.33%)
Dec 18, 2012 6.070 6.070 6.070 6.070 1,346 +0.25(+4.30%)
Dec 13, 2012 5.820 5.820 5.820 0 +0.12(+2.11%)
Dec 12, 2012 5.760 5.820 5.700 5.700 17,567 +0.50(+9.62%)
Dec 07, 2012 5.200 5.200 5.200 0 -0.27(-4.94%)
Dec 06, 2012 5.400 5.470 5.370 5.470 1,166 +0.10(+1.86%)
Dec 05, 2012 5.352 5.370 5.330 5.370 4,367 +0.12(+2.29%)
Dec 04, 2012 5.230 5.250 5.230 5.250 4,236 +0.17(+3.35%)
Nov 30, 2012 5.010 5.080 4.970 5.080 4,664 +0.02(+0.40%)
Nov 29, 2012 5.000 5.060 5.000 5.060 11,724 +0.08(+1.61%)
Nov 27, 2012 4.980 4.980 4.980 198 +0.04(+0.81%)
Nov 26, 2012 4.940 4.940 4.940 4.940 100 -0.07(-1.40%)
Nov 24, 2012 5.010 5.010 5.010 5.010 2,000 +0.00(+0.00%)
Nov 23, 2012 5.010 5.010 5.010 5.010 2,000 +0.24(+5.03%)
Nov 21, 2012 4.800 4.800 4.770 4.770 2,702 +0.07(+1.49%)
Nov 20, 2012 4.700 4.700 4.700 4.700 652 +0.05(+1.08%)
Nov 19, 2012 4.650 4.650 4.650 4.650 1,200 -0.06(-1.27%)
Nov 14, 2012 4.710 4.710 4.710 0 -0.14(-2.89%)
Nov 13, 2012 4.670 4.850 4.670 4.850 834 +0.06(+1.25%)
Nov 09, 2012 4.790 4.790 4.790 4.790 0 +0.05(+1.05%)
Nov 08, 2012 4.830 4.830 4.740 4.740 1,733 -0.36(-7.06%)
Nov 05, 2012 5.100 5.100 5.100 0 -0.10(-1.92%)
Nov 02, 2012 5.200 5.200 5.200 5.200 3,500 -0.10(-1.89%)
Oct 31, 2012 5.300 5.300 5.300 0 +0.17(+3.31%)
Oct 26, 2012 5.130 5.130 5.130 0 -0.26(-4.82%)
Oct 24, 2012 5.390 5.390 5.390 0 -0.11(-2.00%)
Oct 23, 2012 5.500 5.500 5.500 5.500 200 -0.36(-6.14%)
Oct 19, 2012 5.920 5.920 5.750 5.860 2,444 -0.35(-5.64%)
Oct 18, 2012 6.210 6.210 6.210 6.210 163 -0.11(-1.74%)
Oct 16, 2012 6.320 6.320 6.320 0 +0.44(+7.48%)
Oct 15, 2012 5.930 5.930 5.880 5.880 2,000 +0.15(+2.62%)
Oct 12, 2012 5.730 5.730 5.730 5.730 654 +0.17(+2.96%)
Oct 11, 2012 5.565 5.565 5.565 5.565 656 +0.08(+1.55%)
Oct 10, 2012 5.480 5.480 5.480 5.480 500 -0.38(-6.48%)
Oct 04, 2012 5.860 5.860 5.860 0 +0.02(+0.34%)
Oct 03, 2012 5.840 5.840 5.840 5.840 315 +0.02(+0.34%)
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.