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 29, 2016 12.77 12.77 12.77 0 +0.16(+1.23%)
Dec 28, 2016 12.57 12.61 12.57 12.61 400 -0.44(-3.37%)
Dec 27, 2016 12.88 13.05 12.88 13.05 2,100 +0.65(+5.24%)
Dec 23, 2016 12.40 12.40 12.40 0 -0.29(-2.29%)
Dec 22, 2016 12.71 12.72 12.55 12.69 2,327 -1.49(-10.51%)
Dec 21, 2016 14.18 14.18 14.18 14.18 100 -0.07(-0.49%)
Dec 20, 2016 13.65 14.25 13.65 14.25 9,998 +2.71(+23.48%)
Dec 19, 2016 11.39 11.54 11.39 11.54 2,820 +0.34(+3.04%)
Dec 16, 2016 11.07 11.20 11.07 11.20 1,995 -0.02(-0.18%)
Dec 15, 2016 11.29 11.29 11.12 11.22 1,700 -0.28(-2.44%)
Dec 14, 2016 11.50 11.50 11.50 11.50 2,279 +0.00(+0.00%)
Dec 13, 2016 10.84 11.65 10.84 11.50 6,667 +2.40(+26.37%)
Dec 12, 2016 8.530 9.100 8.530 9.100 24,986 +0.48(+5.57%)
Dec 08, 2016 8.620 8.620 8.620 0 +1.12(+14.93%)
Dec 02, 2016 7.500 7.500 7.500 0 +0.19(+2.60%)
Nov 29, 2016 7.310 7.310 7.310 0 -0.03(-0.34%)
Nov 23, 2016 7.335 7.335 7.335 0 +0.14(+2.02%)
Nov 21, 2016 7.190 7.190 7.190 0 -0.11(-1.57%)
Nov 18, 2016 7.305 7.305 7.305 7.305 467 -1.38(-15.94%)
Oct 31, 2016 8.690 8.690 8.690 0 -0.28(-3.12%)
Oct 19, 2016 8.970 8.970 8.970 0 -0.22(-2.39%)
Oct 07, 2016 9.190 9.190 9.190 0 -0.26(-2.75%)
Oct 05, 2016 9.450 9.450 9.450 0 -0.09(-0.94%)
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.