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 26, 2010 22.65 23.00 22.55 22.70 2,961 +0.15(+0.67%)
Feb 25, 2010 22.48 22.55 22.20 22.55 12,336 -0.60(-2.59%)
Feb 24, 2010 23.06 23.21 22.86 23.15 7,651 +0.30(+1.31%)
Feb 23, 2010 23.19 23.20 22.78 22.85 15,968 -0.72(-3.05%)
Feb 22, 2010 23.60 23.60 23.30 23.57 7,050 +0.03(+0.13%)
Feb 19, 2010 23.65 23.75 23.49 23.54 5,602 -0.24(-1.01%)
Feb 18, 2010 23.44 23.78 23.37 23.78 78,579 +0.28(+1.19%)
Feb 17, 2010 23.43 23.59 23.36 23.50 51,531 +0.90(+3.98%)
Feb 16, 2010 21.97 22.62 21.95 22.60 6,808 +0.15(+0.67%)
Feb 12, 2010 22.45 22.45 22.45 0 -0.45(-1.97%)
Feb 11, 2010 22.60 22.90 22.48 22.90 4,150 +0.51(+2.28%)
Feb 10, 2010 22.49 22.57 22.36 22.39 11,527 +0.14(+0.63%)
Feb 09, 2010 21.75 22.25 21.71 22.25 13,296 +0.82(+3.83%)
Feb 08, 2010 21.75 21.75 21.30 21.43 8,018 -0.32(-1.47%)
Feb 05, 2010 21.89 21.92 21.25 21.75 8,201 -0.50(-2.25%)
Feb 04, 2010 23.26 23.26 22.25 22.25 11,213 -1.37(-5.80%)
Feb 03, 2010 23.51 23.65 23.48 23.62 5,531 -0.48(-1.99%)
Feb 02, 2010 23.84 24.10 23.70 24.10 9,408 +0.60(+2.55%)
Feb 01, 2010 23.38 23.50 23.24 23.50 7,210 +0.85(+3.75%)
Jan 29, 2010 22.85 22.95 22.60 22.65 5,648 -0.30(-1.31%)
Jan 28, 2010 23.35 23.35 22.95 22.95 3,722 -0.55(-2.34%)
Jan 27, 2010 23.12 23.50 23.12 23.50 8,297 -0.45(-1.88%)
Jan 26, 2010 23.67 24.07 23.67 23.95 8,282 +0.03(+0.13%)
Jan 25, 2010 24.25 24.25 23.82 23.92 8,437 +0.62(+2.66%)
Jan 22, 2010 23.96 23.96 23.30 23.30 16,831 -0.75(-3.12%)
Jan 21, 2010 24.27 24.27 23.75 24.05 9,322 -0.45(-1.84%)
Jan 20, 2010 24.64 24.64 24.20 24.50 4,593 -0.75(-2.97%)
Jan 19, 2010 25.17 25.40 25.10 25.25 4,270 +0.20(+0.80%)
Jan 15, 2010 25.05 25.05 25.05 0 -0.55(-2.15%)
Jan 14, 2010 25.35 25.60 25.35 25.60 2,813 +0.50(+1.99%)
Jan 13, 2010 25.10 25.22 25.01 25.10 2,643 +0.25(+1.01%)
Jan 12, 2010 24.69 24.96 24.65 24.85 4,781 -0.10(-0.40%)
Jan 11, 2010 24.85 24.95 24.80 24.95 8,786 +0.30(+1.22%)
Jan 08, 2010 24.35 24.65 24.25 24.65 4,211 +0.10(+0.41%)
Jan 07, 2010 24.45 24.60 24.34 24.55 11,285 -0.39(-1.56%)
Jan 06, 2010 24.65 24.95 24.62 24.94 8,677 -0.06(-0.24%)
Jan 05, 2010 24.86 25.00 24.86 25.00 6,654 +0.05(+0.20%)
Jan 04, 2010 25.06 25.27 24.95 24.95 6,049 +0.25(+1.01%)
Dec 31, 2009 24.70 24.70 24.70 0 +0.10(+0.41%)
Dec 30, 2009 24.66 24.77 24.57 24.60 6,661 -0.20(-0.81%)
Dec 29, 2009 24.96 25.08 24.80 24.80 5,233 -0.04(-0.16%)
Dec 28, 2009 24.93 25.05 24.82 24.84 2,730 -0.01(-0.04%)
Dec 24, 2009 25.05 25.10 24.82 24.85 7,195 -0.02(-0.08%)
Dec 23, 2009 24.76 24.92 24.72 24.87 5,166 +0.32(+1.30%)
Dec 22, 2009 24.44 24.55 24.33 24.55 6,922 +0.44(+1.82%)
Dec 21, 2009 24.00 24.20 24.00 24.11 2,998 +0.97(+4.19%)
Dec 18, 2009 23.30 23.62 23.14 23.14 11,946 -0.67(-2.81%)
Dec 17, 2009 24.27 24.28 23.81 23.81 6,709 -0.44(-1.81%)
Dec 16, 2009 24.33 24.43 24.17 24.25 7,735 +0.42(+1.76%)
Dec 15, 2009 23.50 23.98 23.50 23.83 6,293 -0.09(-0.38%)
Dec 14, 2009 23.84 23.93 23.82 23.92 7,285 +0.32(+1.36%)
Dec 11, 2009 23.44 23.65 23.44 23.60 5,670 +0.13(+0.55%)
Dec 10, 2009 23.54 23.64 23.35 23.47 3,708 +0.35(+1.51%)
Dec 09, 2009 22.84 23.22 22.76 23.12 7,475 +0.02(+0.09%)
Dec 08, 2009 23.23 23.25 22.99 23.10 9,006 -0.50(-2.12%)
Dec 07, 2009 23.77 23.77 23.43 23.60 50,430 -0.13(-0.57%)
Dec 04, 2009 23.86 24.07 23.49 23.73 4,340 -0.46(-1.92%)
Dec 03, 2009 24.31 24.31 24.11 24.20 9,372 +0.48(+2.02%)
Dec 02, 2009 23.66 23.84 23.66 23.72 5,915 -0.18(-0.75%)
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.