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 29, 2008 27.71 27.35 26.50 27.25 20,761 -0.46(-1.66%)
Feb 28, 2008 27.71 28.00 27.65 27.71 25,894 +0.06(+0.22%)
Feb 27, 2008 27.65 28.00 27.45 27.65 14,992 -0.20(-0.72%)
Feb 26, 2008 27.85 27.85 27.05 27.85 25,247 +0.54(+1.98%)
Feb 25, 2008 27.31 27.35 26.80 27.31 28,583 +0.96(+3.64%)
Feb 22, 2008 26.50 27.06 26.30 26.35 21,163 -0.15(-0.57%)
Feb 21, 2008 26.30 26.90 26.50 26.50 11,108 +0.20(+0.76%)
Feb 20, 2008 26.40 26.65 25.95 26.30 14,540 -0.10(-0.38%)
Feb 19, 2008 25.35 26.85 26.40 26.40 7,595 +1.05(+4.14%)
Feb 18, 2008 25.35 25.70 25.35 25.35 20,525 +0.00(+0.00%)
Feb 15, 2008 25.35 25.70 25.35 25.35 20,525 -0.50(-1.93%)
Feb 14, 2008 25.85 25.85 25.45 25.85 17,963 +0.85(+3.40%)
Feb 13, 2008 25.00 25.35 25.00 25.00 18,840 +0.85(+3.52%)
Feb 12, 2008 24.15 24.40 24.05 24.15 12,165 +0.35(+1.47%)
Feb 11, 2008 23.80 24.10 23.60 23.80 16,652 -1.10(-4.42%)
Feb 08, 2008 24.90 25.10 24.45 24.90 15,623 -0.25(-0.99%)
Feb 07, 2008 25.70 25.65 25.15 25.15 48,259 -0.55(-2.14%)
Feb 06, 2008 25.70 26.10 25.60 25.70 14,539 +0.40(+1.58%)
Feb 05, 2008 27.05 25.80 25.30 25.30 31,281 -1.75(-6.47%)
Feb 04, 2008 26.70 27.05 26.65 27.05 36,411 +0.35(+1.31%)
Feb 01, 2008 26.70 26.70 26.45 26.70 18,093 +0.00(+0.00%)
Jan 31, 2008 26.70 26.70 25.50 26.70 19,517 +0.70(+2.69%)
Jan 30, 2008 26.00 26.65 25.80 26.00 25,035 -0.50(-1.89%)
Jan 29, 2008 26.50 26.85 26.30 26.50 23,495 +0.30(+1.15%)
Jan 28, 2008 26.35 26.45 25.90 26.20 35,198 -0.15(-0.57%)
Jan 25, 2008 26.05 26.85 26.00 26.35 22,932 +0.30(+1.15%)
Jan 24, 2008 26.05 26.30 25.50 26.05 16,414 +0.75(+2.96%)
Jan 23, 2008 25.30 25.45 24.20 25.30 41,904 -0.40(-1.56%)
Jan 22, 2008 27.00 26.00 25.30 25.70 39,329 -1.30(-4.81%)
Jan 21, 2008 27.00 27.05 26.55 27.00 29,927 +0.00(+0.00%)
Jan 18, 2008 27.00 27.05 26.55 27.00 29,927 -0.80(-2.88%)
Jan 17, 2008 27.80 28.20 27.40 27.80 29,784 +0.05(+0.18%)
Jan 16, 2008 27.75 28.50 27.75 27.75 21,738 -1.15(-3.98%)
Jan 15, 2008 29.50 28.92 28.60 28.90 33,629 -0.60(-2.03%)
Jan 14, 2008 28.80 29.60 29.30 29.50 58,074 +0.70(+2.43%)
Jan 11, 2008 28.80 29.25 28.80 28.80 15,237 -1.05(-3.52%)
Jan 10, 2008 29.85 29.85 28.90 29.85 30,243 +0.95(+3.29%)
Jan 09, 2008 29.15 29.05 28.30 28.90 15,938 -0.25(-0.86%)
Jan 08, 2008 29.15 29.80 29.15 29.15 24,954 -0.15(-0.51%)
Jan 07, 2008 29.15 29.45 29.00 29.30 44,208 +0.15(+0.51%)
Jan 04, 2008 29.15 29.60 29.05 29.15 19,508 -0.40(-1.35%)
Jan 03, 2008 29.55 29.96 29.54 29.55 23,516 -0.40(-1.34%)
Jan 02, 2008 30.26 30.10 29.70 29.95 42,323 -0.31(-1.02%)
Jan 01, 2008 30.26 30.65 30.05 30.26 18,158 +0.00(+0.00%)
Dec 31, 2007 30.26 30.65 30.05 30.26 18,158 -0.14(-0.46%)
Dec 28, 2007 30.40 30.55 30.15 30.40 24,090 +0.25(+0.83%)
Dec 27, 2007 29.95 30.40 29.95 30.15 23,035 +0.20(+0.67%)
Dec 26, 2007 29.95 29.95 29.50 29.95 18,739 +0.10(+0.34%)
Dec 24, 2007 29.85 29.90 29.46 29.85 11,421 +0.40(+1.36%)
Dec 21, 2007 29.45 29.75 29.40 29.45 28,897 +0.23(+0.79%)
Dec 20, 2007 29.22 29.60 29.15 29.22 32,615 -0.28(-0.95%)
Dec 19, 2007 29.05 29.81 29.25 29.50 48,380 +0.45(+1.55%)
Dec 18, 2007 29.05 29.50 28.75 29.05 41,979 +0.20(+0.69%)
Dec 17, 2007 29.55 29.30 28.80 28.85 54,265 -0.70(-2.37%)
Dec 14, 2007 29.55 29.90 29.25 29.55 43,382 +0.05(+0.17%)
Dec 13, 2007 29.75 30.30 29.50 29.50 34,094 -0.25(-0.84%)
Dec 12, 2007 29.75 30.30 29.74 29.75 24,505 +0.85(+2.94%)
Dec 11, 2007 28.90 30.10 28.90 28.90 18,638 -0.75(-2.53%)
Dec 10, 2007 29.65 30.00 29.65 29.65 33,764 +0.45(+1.54%)
Dec 07, 2007 28.65 29.45 29.20 29.20 19,452 +0.55(+1.92%)
Dec 06, 2007 28.75 28.95 28.60 28.65 35,805 -0.10(-0.35%)
Dec 05, 2007 28.75 29.05 28.65 28.75 32,319 +0.30(+1.05%)
Dec 04, 2007 28.45 28.75 28.45 28.45 29,973 -0.55(-1.90%)
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.