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, 2013 14.13 14.13 14.13 0 -0.07(-0.49%)
Dec 30, 2013 14.20 14.20 14.20 14.20 480 -0.05(-0.35%)
Dec 26, 2013 14.25 14.25 14.25 0 +0.11(+0.78%)
Dec 23, 2013 14.14 14.14 14.14 0 -0.07(-0.47%)
Dec 20, 2013 14.21 14.21 14.21 14.21 500 +0.47(+3.40%)
Dec 19, 2013 13.74 13.74 13.74 13.74 724 +1.68(+13.93%)
Dec 17, 2013 12.06 12.06 12.06 0 -0.40(-3.21%)
Dec 13, 2013 12.46 12.46 12.46 0 -0.29(-2.27%)
Dec 05, 2013 12.75 12.75 12.75 12.75 0 -0.02(-0.16%)
Dec 04, 2013 12.77 12.77 12.77 12.77 1,107 -0.20(-1.54%)
Dec 03, 2013 12.97 12.97 12.97 12.97 2,924 -0.48(-3.57%)
Nov 25, 2013 13.45 13.45 13.45 13.45 0 -0.21(-1.54%)
Nov 22, 2013 13.59 13.66 13.52 13.66 5,789 +0.26(+1.94%)
Nov 21, 2013 13.40 13.40 13.40 13.40 100 -0.67(-4.76%)
Nov 18, 2013 14.07 14.07 14.07 0 +0.21(+1.52%)
Nov 14, 2013 13.86 13.86 13.86 0 -1.23(-8.15%)
Nov 11, 2013 15.09 15.09 15.09 0 -0.01(-0.07%)
Nov 07, 2013 15.10 15.10 15.10 0 -0.35(-2.27%)
Nov 06, 2013 15.45 15.45 15.45 15.45 200 -0.07(-0.45%)
Nov 05, 2013 15.49 15.52 15.49 15.52 1,000 +0.44(+2.92%)
Nov 01, 2013 15.08 15.08 15.08 0 +0.08(+0.53%)
Oct 31, 2013 15.00 15.00 15.00 15.00 100 -0.10(-0.66%)
Oct 30, 2013 15.10 15.10 15.10 15.10 100 -0.33(-2.14%)
Oct 29, 2013 15.43 15.43 15.43 15.43 326 -0.10(-0.64%)
Oct 23, 2013 15.53 15.53 15.53 0 -0.02(-0.13%)
Oct 21, 2013 15.55 15.55 15.55 0 +0.07(+0.45%)
Oct 18, 2013 15.48 15.48 15.48 15.48 100 +0.20(+1.31%)
Oct 16, 2013 15.28 15.28 15.28 0 +1.15(+8.14%)
Oct 15, 2013 14.43 14.43 14.13 14.13 485 +0.01(+0.07%)
Oct 14, 2013 14.15 14.15 14.12 14.12 400 +0.77(+5.77%)
Oct 08, 2013 13.35 13.35 13.35 0 +0.27(+2.06%)
Oct 04, 2013 13.08 13.08 13.08 0 +0.44(+3.48%)
Oct 02, 2013 12.64 12.64 12.64 0 -0.15(-1.17%)
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.