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 (%)
Mar 29, 2012 8.010 8.010 8.010 0 -0.29(-3.49%)
Mar 28, 2012 8.300 8.300 8.300 8.300 17,100 -0.05(-0.60%)
Mar 22, 2012 8.350 8.350 8.350 0 -0.29(-3.36%)
Mar 21, 2012 8.770 8.770 8.600 8.640 2,386 -0.28(-3.14%)
Mar 20, 2012 9.030 9.050 8.920 8.920 5,100 -0.13(-1.44%)
Mar 19, 2012 9.050 9.050 9.050 9.050 411 +0.37(+4.26%)
Mar 16, 2012 8.690 8.700 8.680 8.680 4,109 +0.18(+2.12%)
Mar 15, 2012 8.500 8.500 8.500 8.500 835 -0.04(-0.47%)
Mar 14, 2012 8.508 8.540 8.508 8.540 3,035 -0.04(-0.47%)
Mar 13, 2012 8.580 8.580 8.580 8.580 175 +0.31(+3.75%)
Mar 12, 2012 8.270 8.270 8.270 8.270 175 -0.34(-3.95%)
Mar 09, 2012 8.610 8.610 8.610 8.610 3,200 -0.20(-2.27%)
Mar 08, 2012 8.670 8.815 8.640 8.810 5,192 +0.21(+2.44%)
Mar 07, 2012 8.520 8.600 8.520 8.600 1,895 +0.17(+2.02%)
Mar 06, 2012 8.720 8.720 8.430 8.430 830 -0.50(-5.60%)
Mar 01, 2012 8.930 8.930 8.930 0 -0.06(-0.67%)
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%)
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.