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, 2012 8.990 8.990 8.990 0 -0.22(-2.39%)
Feb 23, 2012 9.210 9.210 9.210 0 -0.03(-0.32%)
Feb 16, 2012 9.240 9.240 9.240 9.240 0 +0.15(+1.65%)
Feb 15, 2012 9.400 9.400 9.090 9.090 8,845 -0.45(-4.72%)
Feb 14, 2012 9.540 9.540 9.540 9.540 515 -0.12(-1.24%)
Feb 13, 2012 9.660 9.660 9.660 9.660 3,000 +0.07(+0.73%)
Feb 10, 2012 9.530 9.590 9.530 9.590 2,100 -0.33(-3.33%)
Feb 09, 2012 9.920 9.920 9.920 9.920 100 -0.09(-0.90%)
Feb 08, 2012 10.15 10.18 10.01 10.01 4,021 -0.03(-0.30%)
Feb 03, 2012 10.04 10.04 10.04 0 +0.97(+10.69%)
Feb 01, 2012 9.070 9.070 9.070 0 +0.15(+1.68%)
Jan 31, 2012 8.920 8.920 8.920 8.920 461 +0.22(+2.53%)
Jan 30, 2012 8.650 8.700 8.640 8.700 1,841 -0.32(-3.55%)
Jan 27, 2012 8.950 9.020 8.950 9.020 300 +0.25(+2.85%)
Jan 26, 2012 8.940 8.940 8.770 8.770 1,369 +0.11(+1.27%)
Jan 25, 2012 8.660 8.660 8.660 8.660 461 -0.32(-3.56%)
Jan 24, 2012 8.760 8.980 8.760 8.980 2,110 -0.09(-0.99%)
Jan 23, 2012 8.730 9.070 8.730 9.070 8,225 +0.41(+4.73%)
Jan 20, 2012 8.540 8.660 8.540 8.660 2,287 +0.23(+2.73%)
Jan 19, 2012 8.410 8.430 8.410 8.430 245 +0.29(+3.56%)
Jan 18, 2012 8.140 8.190 8.130 8.140 3,022 -0.05(-0.61%)
Jan 13, 2012 8.190 8.190 8.190 0 +0.40(+5.13%)
Jan 09, 2012 7.790 7.790 7.790 0 -0.04(-0.51%)
Jan 06, 2012 7.880 7.880 7.830 7.830 1,000 -0.93(-10.62%)
Jan 03, 2012 8.760 8.760 8.760 0 +0.58(+7.09%)
Dec 30, 2011 8.180 8.180 8.180 8.180 135 -0.05(-0.61%)
Dec 29, 2011 8.220 8.240 8.220 8.230 2,380 +0.20(+2.49%)
Dec 21, 2011 8.030 8.030 8.030 8.030 0 -0.11(-1.35%)
Dec 20, 2011 8.090 8.140 8.090 8.140 3,474 +0.56(+7.39%)
Dec 19, 2011 7.660 7.660 7.580 7.580 21,636 -0.26(-3.32%)
Dec 16, 2011 7.840 7.840 7.840 7.840 1,107 +0.09(+1.16%)
Dec 14, 2011 7.750 7.750 7.750 7.750 0 -0.20(-2.52%)
Dec 13, 2011 7.950 7.950 7.950 7.950 500 -0.26(-3.17%)
Dec 08, 2011 8.210 8.210 8.210 8.210 0 -0.86(-9.48%)
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.