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, 2007 34.75 34.90 34.55 34.75 8,169 +0.00(+0.00%)
Feb 27, 2007 34.75 35.60 34.75 34.75 9,202 -1.75(-4.79%)
Feb 26, 2007 36.50 36.55 36.10 36.50 6,736 +0.10(+0.27%)
Feb 23, 2007 36.40 36.45 36.05 36.40 17,512 +0.50(+1.39%)
Feb 22, 2007 35.90 36.35 35.90 35.90 7,376 -0.30(-0.83%)
Feb 21, 2007 36.20 36.45 35.90 36.20 4,716 +0.65(+1.83%)
Feb 20, 2007 35.55 35.80 35.40 35.55 11,614 -0.40(-1.11%)
Feb 16, 2007 35.95 36.25 35.95 35.95 6,550 -0.25(-0.69%)
Feb 15, 2007 36.20 36.40 36.15 36.20 8,119 +0.15(+0.42%)
Feb 14, 2007 36.05 36.30 35.90 36.05 3,950 +0.10(+0.28%)
Feb 13, 2007 35.95 35.95 35.50 35.95 6,109 +0.35(+0.98%)
Feb 12, 2007 35.55 35.60 35.25 35.60 6,821 +0.05(+0.14%)
Feb 09, 2007 35.55 35.95 35.55 35.55 6,949 -0.35(-0.97%)
Feb 08, 2007 35.90 35.90 35.50 35.90 7,385 +0.06(+0.17%)
Feb 07, 2007 35.84 35.95 35.75 35.84 8,410 +0.14(+0.39%)
Feb 06, 2007 35.70 35.70 35.20 35.70 8,121 +0.15(+0.42%)
Feb 05, 2007 35.55 35.55 35.25 35.55 14,326 -0.45(-1.25%)
Feb 02, 2007 36.00 36.35 36.00 36.00 8,931 -0.40(-1.10%)
Feb 01, 2007 36.40 36.40 36.15 36.40 12,269 +0.25(+0.69%)
Jan 31, 2007 36.15 36.40 35.90 36.15 11,223 -0.25(-0.69%)
Jan 30, 2007 36.40 36.40 36.00 36.40 18,412 +0.80(+2.25%)
Jan 29, 2007 35.60 35.90 35.60 35.60 10,757 -0.02(-0.06%)
Jan 26, 2007 35.62 35.90 35.50 35.62 13,516 -0.38(-1.06%)
Jan 25, 2007 36.00 36.35 35.90 36.00 11,720 -0.05(-0.14%)
Jan 24, 2007 36.05 36.45 36.05 36.05 17,220 -0.80(-2.17%)
Jan 23, 2007 36.85 36.85 36.60 36.85 7,467 +0.30(+0.82%)
Jan 22, 2007 36.55 36.90 36.55 36.55 9,562 -0.65(-1.75%)
Jan 19, 2007 37.20 37.20 36.90 37.20 25,853 +0.05(+0.13%)
Jan 18, 2007 37.15 37.15 36.75 37.15 19,760 +0.75(+2.06%)
Jan 17, 2007 36.40 36.80 36.25 36.40 11,021 +0.15(+0.41%)
Jan 16, 2007 36.25 36.50 36.25 36.25 6,352 -0.45(-1.23%)
Jan 12, 2007 36.70 36.70 36.35 36.70 4,724 +0.45(+1.24%)
Jan 11, 2007 36.25 36.30 35.85 36.25 9,907 +0.05(+0.14%)
Jan 10, 2007 36.20 36.35 35.95 36.20 33,427 -0.30(-0.82%)
Jan 09, 2007 36.50 36.65 36.10 36.50 12,389 +0.25(+0.69%)
Jan 08, 2007 36.25 36.25 35.95 36.25 6,326 +0.35(+0.97%)
Jan 05, 2007 35.90 36.25 35.60 35.90 15,412 +0.13(+0.36%)
Jan 04, 2007 36.00 36.15 35.75 35.77 37,423 -0.23(-0.64%)
Jan 03, 2007 36.00 36.30 35.75 36.00 15,716 +0.50(+1.41%)
Dec 29, 2006 35.50 35.70 35.35 35.50 11,726 +0.00(+0.00%)
Dec 28, 2006 35.50 35.75 35.50 35.50 9,856 -0.10(-0.28%)
Dec 27, 2006 35.60 35.90 35.45 35.60 19,673 +0.35(+0.99%)
Dec 26, 2006 35.25 35.50 35.15 35.25 20,832 +0.05(+0.14%)
Dec 22, 2006 35.20 35.50 35.00 35.20 16,735 -0.15(-0.42%)
Dec 21, 2006 35.35 35.70 35.25 35.35 22,242 -0.05(-0.14%)
Dec 20, 2006 35.40 35.70 35.40 35.40 10,544 -0.45(-1.26%)
Dec 19, 2006 35.85 36.10 35.65 35.85 15,117 +0.30(+0.84%)
Dec 18, 2006 35.55 35.55 35.15 35.55 10,005 +0.45(+1.28%)
Dec 15, 2006 35.10 35.50 35.10 35.10 10,752 -0.80(-2.23%)
Dec 14, 2006 35.90 35.90 35.48 35.90 17,866 +0.00(+0.00%)
Dec 13, 2006 35.90 36.00 35.55 35.90 21,753 +0.65(+1.84%)
Dec 12, 2006 35.25 35.55 35.25 35.25 11,672 -0.40(-1.12%)
Dec 11, 2006 35.65 35.85 35.35 35.65 44,564 +0.55(+1.57%)
Dec 08, 2006 35.10 35.55 35.10 35.10 25,369 +0.05(+0.14%)
Dec 07, 2006 35.05 35.60 35.00 35.05 21,768 -0.65(-1.82%)
Dec 06, 2006 35.70 35.70 35.40 35.70 10,422 -0.35(-0.97%)
Dec 05, 2006 36.05 36.15 35.70 36.05 8,740 +0.40(+1.12%)
Dec 04, 2006 35.65 35.80 35.35 35.65 18,495 +0.40(+1.13%)
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.