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 (%)
Feb 28, 2006 35.75 36.00 35.00 35.50 873 -0.25(-0.70%)
Feb 27, 2006 35.75 36.00 35.00 35.75 1,184 +0.25(+0.70%)
Feb 24, 2006 35.50 36.00 35.50 35.50 1,017 -0.75(-2.07%)
Feb 23, 2006 36.25 36.25 35.75 36.25 717 +0.95(+2.69%)
Feb 22, 2006 35.30 35.65 35.30 35.30 802 -0.20(-0.56%)
Feb 21, 2006 35.50 35.50 34.60 35.50 2,608 -0.25(-0.70%)
Feb 17, 2006 35.75 36.00 35.00 35.75 1,008 +0.75(+2.14%)
Feb 15, 2006 35.00 36.00 35.00 35.00 1,046 -0.50(-1.41%)
Feb 14, 2006 35.50 35.75 35.00 35.50 1,038 -0.25(-0.70%)
Feb 13, 2006 35.75 35.95 35.00 35.75 861 +1.00(+2.88%)
Feb 10, 2006 34.75 36.00 34.75 34.75 1,124 -0.35(-1.00%)
Feb 09, 2006 35.10 36.00 35.00 35.10 1,040 -0.65(-1.82%)
Feb 08, 2006 35.75 35.75 35.00 35.75 1,845 +0.85(+2.44%)
Feb 07, 2006 35.75 35.35 34.85 34.90 1,701 -0.85(-2.38%)
Feb 06, 2006 35.75 35.75 35.00 35.75 768 +1.00(+2.88%)
Feb 03, 2006 34.75 35.20 34.50 34.75 2,823 -0.25(-0.71%)
Feb 02, 2006 35.00 35.10 34.50 35.00 1,998 -0.50(-1.41%)
Feb 01, 2006 35.50 35.90 35.10 35.50 1,194 +0.45(+1.28%)
Jan 31, 2006 35.05 35.50 34.75 35.05 4,300 +0.05(+0.14%)
Jan 30, 2006 35.00 35.00 34.30 35.00 1,729 +0.00(+0.00%)
Jan 27, 2006 35.00 35.00 35.00 35.00 318 +0.50(+1.45%)
Jan 26, 2006 34.50 35.10 34.50 34.50 468 +0.10(+0.29%)
Jan 25, 2006 34.40 34.60 34.05 34.40 981 -0.20(-0.58%)
Jan 24, 2006 34.60 34.60 34.60 34.60 3,860 +0.60(+1.76%)
Jan 23, 2006 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 20, 2006 34.00 34.00 33.65 34.00 1,155 -0.50(-1.45%)
Jan 19, 2006 34.50 34.50 34.25 34.50 3,347 +0.45(+1.32%)
Jan 18, 2006 34.05 34.25 33.85 34.05 7,191 +0.05(+0.15%)
Jan 17, 2006 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 13, 2006 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 12, 2006 34.00 34.00 34.00 34.00 0 +0.40(+1.19%)
Jan 11, 2006 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
Jan 10, 2006 33.60 33.60 33.60 33.60 200 +0.75(+2.28%)
Jan 09, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 06, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 05, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 04, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 03, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 30, 2005 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 29, 2005 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 28, 2005 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 23, 2005 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 22, 2005 31.55 32.85 32.75 32.85 30,218 +1.30(+4.12%)
Dec 21, 2005 32.82 31.55 31.50 31.55 12,800 -1.27(-3.87%)
Dec 20, 2005 32.82 32.82 32.82 32.82 0 +0.00(+0.00%)
Dec 19, 2005 32.82 32.82 32.82 32.82 0 +0.00(+0.00%)
Dec 16, 2005 32.82 32.82 32.82 32.82 0 +0.00(+0.00%)
Dec 15, 2005 32.82 32.82 32.80 32.82 10,752 -0.68(-2.03%)
Dec 14, 2005 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
Dec 13, 2005 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
Dec 12, 2005 33.50 33.50 33.50 33.50 3,144 +1.10(+3.40%)
Dec 09, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Dec 08, 2005 32.40 32.40 32.40 21,204 +0.00(+0.00%)
Dec 07, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Dec 06, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Dec 05, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Dec 02, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
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.