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 27, 2013 6.580 6.580 6.580 0 +0.03(+0.46%)
Feb 25, 2013 6.550 6.550 6.550 6.550 0 -0.08(-1.21%)
Feb 22, 2013 6.700 6.700 6.630 6.630 1,700 -0.74(-10.04%)
Feb 20, 2013 7.370 7.370 7.370 7.370 0 -0.26(-3.41%)
Feb 19, 2013 7.550 7.790 7.550 7.630 3,316 +0.29(+3.95%)
Feb 15, 2013 7.340 7.340 7.340 7.340 1,500 -0.17(-2.26%)
Feb 08, 2013 7.510 7.510 7.510 0 +0.08(+1.08%)
Feb 07, 2013 7.430 7.430 7.430 7.430 790 -0.07(-0.93%)
Feb 06, 2013 7.500 7.500 7.500 7.500 650 +0.07(+0.94%)
Feb 04, 2013 7.470 7.470 7.430 7.430 700 -0.58(-7.24%)
Feb 01, 2013 7.910 8.020 7.910 8.010 2,990 +0.24(+3.09%)
Jan 30, 2013 7.770 7.770 7.770 0 -0.41(-5.01%)
Jan 29, 2013 8.140 8.180 8.140 8.180 568 +0.25(+3.15%)
Jan 28, 2013 7.970 7.970 7.930 7.930 4,246 +0.03(+0.38%)
Jan 25, 2013 7.830 7.900 7.830 7.900 44,062 +0.02(+0.27%)
Jan 24, 2013 7.900 7.900 7.879 7.879 141,900 -0.02(-0.27%)
Jan 23, 2013 7.900 7.900 7.900 7.900 100 +0.03(+0.41%)
Jan 22, 2013 7.850 7.880 7.850 7.867 1,000 -0.14(-1.78%)
Jan 18, 2013 8.140 8.140 8.010 8.010 3,127 +0.40(+5.26%)
Jan 17, 2013 7.600 7.610 7.560 7.610 2,685 +0.65(+9.34%)
Jan 16, 2013 6.960 6.960 6.960 6.960 500 -0.31(-4.26%)
Jan 15, 2013 7.320 7.340 7.270 7.270 12,117 -0.23(-3.07%)
Jan 14, 2013 7.500 7.500 7.500 7.500 200 +0.00(+0.00%)
Jan 10, 2013 7.500 7.500 7.500 0 +0.59(+8.54%)
Jan 09, 2013 6.910 6.910 6.910 6.910 2,500 +0.11(+1.62%)
Jan 08, 2013 6.850 6.850 6.800 6.800 600 +0.00(+0.00%)
Jan 07, 2013 6.730 6.800 6.730 6.800 3,132 +0.16(+2.41%)
Jan 04, 2013 6.560 6.640 6.560 6.640 3,125 +0.11(+1.68%)
Jan 03, 2013 6.530 6.530 6.530 6.530 200 +0.11(+1.71%)
Jan 02, 2013 6.420 6.420 6.290 6.420 300 +0.13(+2.07%)
Dec 31, 2012 6.290 6.290 6.200 6.290 980 +0.10(+1.62%)
Dec 28, 2012 6.250 6.250 6.190 6.190 990 -0.12(-1.90%)
Dec 27, 2012 6.340 6.390 6.310 6.310 5,538 +0.04(+0.64%)
Dec 26, 2012 6.330 6.330 6.270 6.270 1,940 -0.09(-1.42%)
Dec 24, 2012 6.360 6.360 6.360 6.360 185 +0.20(+3.25%)
Dec 21, 2012 6.240 6.290 6.160 6.160 9,419 -0.25(-3.90%)
Dec 20, 2012 6.340 6.490 6.340 6.410 10,854 +0.32(+5.25%)
Dec 19, 2012 6.070 6.090 6.070 6.090 300 +0.02(+0.33%)
Dec 18, 2012 6.070 6.070 6.070 6.070 1,346 +0.25(+4.30%)
Dec 13, 2012 5.820 5.820 5.820 0 +0.12(+2.11%)
Dec 12, 2012 5.760 5.820 5.700 5.700 17,567 +0.50(+9.62%)
Dec 07, 2012 5.200 5.200 5.200 0 -0.27(-4.94%)
Dec 06, 2012 5.400 5.470 5.370 5.470 1,166 +0.10(+1.86%)
Dec 05, 2012 5.352 5.370 5.330 5.370 4,367 +0.12(+2.29%)
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.