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 (%)
Apr 28, 2006 38.35 38.35 38.35 38.35 0 -0.40(-1.03%)
Apr 27, 2006 38.75 38.75 38.10 38.75 847 +0.90(+2.38%)
Apr 26, 2006 37.85 38.25 37.75 37.85 2,429 -0.75(-1.94%)
Apr 25, 2006 38.60 38.25 37.90 38.60 2,256 +0.00(+0.00%)
Apr 24, 2006 38.60 38.40 38.00 38.60 1,416 +0.00(+0.00%)
Apr 21, 2006 37.90 38.60 38.00 38.60 2,053 +0.70(+1.85%)
Apr 20, 2006 36.25 37.95 37.25 37.90 1,932 +1.65(+4.55%)
Apr 19, 2006 36.60 37.00 36.00 36.25 1,860 -0.35(-0.96%)
Apr 18, 2006 36.60 37.00 36.00 36.60 3,687 -0.50(-1.35%)
Apr 17, 2006 37.10 37.10 36.75 37.10 1,969 +0.80(+2.20%)
Apr 13, 2006 36.60 36.50 35.50 36.30 6,263 -0.30(-0.82%)
Apr 12, 2006 37.50 36.75 36.10 36.60 3,841 -0.90(-2.40%)
Apr 11, 2006 37.50 38.15 37.00 37.50 3,168 +0.75(+2.04%)
Apr 10, 2006 36.75 36.75 36.25 36.75 2,256 +0.65(+1.80%)
Apr 07, 2006 36.10 36.27 35.60 36.10 37,956 +0.10(+0.28%)
Apr 06, 2006 36.00 36.65 35.75 36.00 377,923 -0.50(-1.37%)
Apr 05, 2006 36.50 37.00 35.75 36.50 16,631 +0.40(+1.11%)
Apr 04, 2006 36.10 36.10 35.50 36.10 2,811 +1.00(+2.85%)
Apr 03, 2006 35.10 35.10 35.10 35.10 0 +0.00(+0.00%)
Mar 31, 2006 35.10 35.10 34.75 35.10 1,220 -0.15(-0.43%)
Mar 30, 2006 35.25 35.25 35.20 35.25 367 -0.50(-1.40%)
Mar 29, 2006 35.75 35.75 35.25 35.75 2,217 +0.90(+2.58%)
Mar 28, 2006 35.00 35.30 34.85 34.85 1,746 -0.15(-0.43%)
Mar 27, 2006 35.00 35.00 35.00 35.00 768 -0.25(-0.71%)
Mar 24, 2006 34.90 35.70 35.25 35.25 2,619 +0.50(+1.44%)
Mar 21, 2006 34.75 35.35 34.40 34.75 4,827 -0.65(-1.84%)
Mar 20, 2006 35.40 35.80 35.40 35.40 363 +0.40(+1.14%)
Mar 17, 2006 35.00 35.50 35.00 35.00 571 -0.75(-2.10%)
Mar 16, 2006 35.75 35.75 35.25 35.75 3,010 +0.75(+2.14%)
Mar 15, 2006 35.85 35.25 34.75 35.00 12,068 -0.85(-2.37%)
Mar 14, 2006 35.70 36.15 35.85 35.85 1,096 +0.15(+0.42%)
Mar 13, 2006 35.70 35.70 35.50 35.70 908 +0.20(+0.56%)
Mar 10, 2006 35.50 35.75 35.40 35.50 780 -0.35(-0.98%)
Mar 09, 2006 35.85 35.85 35.85 35.85 324 +0.35(+0.99%)
Mar 08, 2006 35.50 35.50 35.35 35.50 1,481 +0.50(+1.43%)
Mar 07, 2006 35.00 35.25 35.00 35.00 2,296 -0.75(-2.10%)
Mar 06, 2006 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Mar 03, 2006 35.75 36.25 35.75 35.75 676 -0.05(-0.14%)
Mar 02, 2006 35.80 35.80 35.20 35.80 811 -0.15(-0.42%)
Mar 01, 2006 35.95 36.00 35.25 35.95 2,135 +0.45(+1.27%)
Feb 28, 2006 35.75 36.00 35.00 35.50 873 -0.25(-0.70%)
Feb 27, 2006 35.75 36.00 35.00 35.75 1,184 +0.25(+0.70%)
Feb 24, 2006 35.50 36.00 35.50 35.50 1,017 -0.75(-2.07%)
Feb 23, 2006 36.25 36.25 35.75 36.25 717 +0.95(+2.69%)
Feb 22, 2006 35.30 35.65 35.30 35.30 802 -0.20(-0.56%)
Feb 21, 2006 35.50 35.50 34.60 35.50 2,608 -0.25(-0.70%)
Feb 17, 2006 35.75 36.00 35.00 35.75 1,008 +0.75(+2.14%)
Feb 15, 2006 35.00 36.00 35.00 35.00 1,046 -0.50(-1.41%)
Feb 14, 2006 35.50 35.75 35.00 35.50 1,038 -0.25(-0.70%)
Feb 13, 2006 35.75 35.95 35.00 35.75 861 +1.00(+2.88%)
Feb 10, 2006 34.75 36.00 34.75 34.75 1,124 -0.35(-1.00%)
Feb 09, 2006 35.10 36.00 35.00 35.10 1,040 -0.65(-1.82%)
Feb 08, 2006 35.75 35.75 35.00 35.75 1,845 +0.85(+2.44%)
Feb 07, 2006 35.75 35.35 34.85 34.90 1,701 -0.85(-2.38%)
Feb 06, 2006 35.75 35.75 35.00 35.75 768 +1.00(+2.88%)
Feb 03, 2006 34.75 35.20 34.50 34.75 2,823 -0.25(-0.71%)
Feb 02, 2006 35.00 35.10 34.50 35.00 1,998 -0.50(-1.41%)
Feb 01, 2006 35.50 35.90 35.10 35.50 1,194 +0.45(+1.28%)
Jan 31, 2006 35.05 35.50 34.75 35.05 4,300 +0.05(+0.14%)
Jan 30, 2006 35.00 35.00 34.30 35.00 1,729 +0.00(+0.00%)
Jan 27, 2006 35.00 35.00 35.00 35.00 318 +0.50(+1.45%)
Jan 26, 2006 34.50 35.10 34.50 34.50 468 +0.10(+0.29%)
Jan 25, 2006 34.40 34.60 34.05 34.40 981 -0.20(-0.58%)
Jan 24, 2006 34.60 34.60 34.60 34.60 3,860 +0.60(+1.76%)
Jan 23, 2006 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 20, 2006 34.00 34.00 33.65 34.00 1,155 -0.50(-1.45%)
Jan 19, 2006 34.50 34.50 34.25 34.50 3,347 +0.45(+1.32%)
Jan 18, 2006 34.05 34.25 33.85 34.05 7,191 +0.05(+0.15%)
Jan 17, 2006 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 13, 2006 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 12, 2006 34.00 34.00 34.00 34.00 0 +0.40(+1.19%)
Jan 11, 2006 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
Jan 10, 2006 33.60 33.60 33.60 33.60 200 +0.75(+2.28%)
Jan 09, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 06, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 05, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 04, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 03, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 30, 2005 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 29, 2005 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 28, 2005 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 23, 2005 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 22, 2005 31.55 32.85 32.75 32.85 30,218 +1.30(+4.12%)
Dec 21, 2005 32.82 31.55 31.50 31.55 12,800 -1.27(-3.87%)
Dec 20, 2005 32.82 32.82 32.82 32.82 0 +0.00(+0.00%)
Dec 19, 2005 32.82 32.82 32.82 32.82 0 +0.00(+0.00%)
Dec 16, 2005 32.82 32.82 32.82 32.82 0 +0.00(+0.00%)
Dec 15, 2005 32.82 32.82 32.80 32.82 10,752 -0.68(-2.03%)
Dec 14, 2005 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
Dec 13, 2005 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
Dec 12, 2005 33.50 33.50 33.50 33.50 3,144 +1.10(+3.40%)
Dec 09, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Dec 08, 2005 32.40 32.40 32.40 21,204 +0.00(+0.00%)
Dec 07, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Dec 06, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Dec 05, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Dec 02, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Dec 01, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 30, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 29, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 28, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 25, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 23, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 22, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 21, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 18, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 17, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 16, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 15, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 14, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 11, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 10, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 09, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 08, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 07, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 04, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 03, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 02, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 01, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Oct 31, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Oct 28, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Oct 27, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Oct 26, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Oct 25, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Oct 24, 2005 32.40 32.40 32.40 32.40 916 -6.00(-15.62%)
Oct 21, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 20, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 19, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 18, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 17, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 14, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 13, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 12, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 11, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 10, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 07, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 06, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 05, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 04, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
Sep 29, 2005 0 +0.00(+0.00%)
Sep 20, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 19, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 16, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 15, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 14, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 13, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 12, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 09, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 08, 2005 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 07, 2005 38.40 38.40 38.40 38.40 200 +0.97(+2.59%)
Sep 06, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Sep 02, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Sep 01, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 31, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 30, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 29, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 26, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 25, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 24, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 23, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 22, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 19, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 18, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 17, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 16, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 15, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 12, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 11, 2005 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Aug 10, 2005 37.43 37.50 37.43 37.43 32,200 +0.00(+0.00%)
Aug 09, 2005 37.43 37.50 37.43 37.43 32,200 -0.27(-0.72%)
Aug 08, 2005 37.70 37.70 37.70 37.70 8,700 +0.00(+0.00%)
Aug 05, 2005 37.70 37.70 37.70 37.70 8,700 +2.90(+8.33%)
Aug 04, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Aug 03, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Aug 02, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Aug 01, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 29, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 28, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 27, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 26, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 25, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 22, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 21, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 20, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 19, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 18, 2005 34.80 34.80 34.80 34.80 0 +0.00(+0.00%)
Jul 15, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 14, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 13, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 12, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 11, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 08, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 07, 2005 34.80 34.80 34.80 34.80 568 +0.00(+0.00%)
Jul 06, 2005 34.80 34.80 34.80 34.80 0 +0.00(+0.00%)
Jul 05, 2005 34.80 34.80 34.80 34.80 0 +0.00(+0.00%)
Jul 01, 2005 34.80 34.80 34.80 34.80 0 +0.00(+0.00%)
Jun 30, 2005 34.80 34.80 34.80 34.80 300 +0.00(+0.00%)
Jun 29, 2005 34.80 34.80 34.80 34.80 300 +0.00(+0.00%)
Jun 28, 2005 34.80 34.80 34.80 34.80 300 +9.95(+40.04%)
Jun 27, 2005 24.85 24.85 24.85 24.85 300 -11.00(-30.68%)
Jun 24, 2005 35.85 35.85 35.85 35.85 300 +0.00(+0.00%)
Jun 23, 2005 35.85 35.85 35.85 35.85 300 +0.00(+0.00%)
Jun 22, 2005 35.85 35.85 35.85 35.85 300 +0.60(+1.70%)
Jun 21, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 20, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 17, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 16, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 15, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 14, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 13, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 10, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 09, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 08, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
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.