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 27, 2011 19.54 19.54 19.54 19.54 0 +0.26(+1.35%)
Apr 26, 2011 19.28 19.28 19.28 19.28 335 +0.11(+0.57%)
Apr 25, 2011 19.17 19.17 19.17 19.17 120 +0.29(+1.54%)
Apr 20, 2011 18.88 18.88 18.88 18.88 0 +0.49(+2.66%)
Apr 19, 2011 18.39 18.39 18.39 18.39 133 -0.61(-3.21%)
Apr 13, 2011 19.00 19.00 19.00 19.00 0 -0.29(-1.50%)
Apr 12, 2011 19.30 19.30 19.29 19.29 600 -0.18(-0.92%)
Apr 11, 2011 19.50 19.50 19.47 19.47 395 -0.04(-0.21%)
Apr 07, 2011 19.51 19.51 19.51 19.51 0 -0.12(-0.61%)
Apr 06, 2011 19.60 19.63 19.55 19.63 600 +0.29(+1.50%)
Apr 05, 2011 19.33 19.34 19.32 19.34 400 -0.08(-0.41%)
Apr 04, 2011 19.44 19.44 19.36 19.42 571 +0.20(+1.04%)
Apr 01, 2011 19.23 19.23 19.22 19.22 413 +0.11(+0.58%)
Mar 31, 2011 19.07 19.14 19.06 19.11 1,785 -0.02(-0.10%)
Mar 30, 2011 19.13 19.13 19.13 19.13 3,839 +0.38(+2.03%)
Mar 29, 2011 18.71 18.75 18.67 18.75 1,394 -0.03(-0.16%)
Mar 28, 2011 18.75 18.78 18.75 18.78 2,741 +0.08(+0.43%)
Mar 25, 2011 18.70 18.70 18.70 18.70 259 -0.38(-1.99%)
Mar 24, 2011 19.01 19.08 19.00 19.08 1,039 -0.09(-0.47%)
Mar 22, 2011 19.17 19.17 19.17 19.17 0 -0.07(-0.36%)
Mar 21, 2011 19.22 19.24 19.22 19.24 1,200 +0.52(+2.78%)
Mar 18, 2011 18.82 18.82 18.72 18.72 3,285 +0.28(+1.52%)
Mar 17, 2011 18.59 18.59 18.44 18.44 483 +0.34(+1.88%)
Mar 16, 2011 18.66 18.66 17.97 18.10 43,527 -0.61(-3.26%)
Mar 15, 2011 18.78 18.78 18.71 18.71 2,000 -0.41(-2.14%)
Mar 14, 2011 19.12 19.12 19.12 19.12 200 -0.22(-1.14%)
Mar 11, 2011 19.34 19.34 19.34 19.34 500 +0.33(+1.74%)
Mar 10, 2011 19.11 19.11 19.01 19.01 350 -0.56(-2.86%)
Mar 09, 2011 19.60 19.60 19.57 19.57 1,805 +0.21(+1.08%)
Mar 07, 2011 19.36 19.36 19.36 19.36 0 -0.13(-0.67%)
Mar 04, 2011 19.49 19.49 19.49 19.49 200 -0.02(-0.10%)
Mar 03, 2011 19.51 19.51 19.51 19.51 453 +0.35(+1.83%)
Mar 02, 2011 19.23 19.23 19.16 19.16 1,320 +0.35(+1.86%)
Mar 01, 2011 18.96 18.96 18.77 18.81 5,264 -0.49(-2.54%)
Feb 28, 2011 19.29 19.30 19.21 19.30 1,435 +0.38(+2.01%)
Feb 25, 2011 18.92 18.92 18.92 18.92 785 +0.35(+1.88%)
Feb 24, 2011 18.44 18.57 18.38 18.57 4,735 -0.04(-0.21%)
Feb 23, 2011 18.62 18.62 18.47 18.61 2,536 +0.02(+0.11%)
Feb 22, 2011 18.60 18.67 18.48 18.59 33,259 -0.55(-2.87%)
Feb 18, 2011 19.02 19.17 19.02 19.14 93,358 -0.16(-0.83%)
Feb 17, 2011 19.34 19.38 19.26 19.30 1,350 -0.03(-0.16%)
Feb 16, 2011 19.33 19.33 19.33 19.33 117 +0.02(+0.10%)
Feb 15, 2011 19.31 19.31 19.31 19.31 300 -0.22(-1.13%)
Feb 14, 2011 19.53 19.53 19.53 19.53 405 -0.32(-1.61%)
Feb 11, 2011 19.75 19.85 19.75 19.85 49,149 +0.09(+0.46%)
Feb 10, 2011 19.70 19.85 19.63 19.76 36,467 -0.42(-2.08%)
Feb 09, 2011 20.25 20.26 20.10 20.18 53,104 +0.45(+2.28%)
Feb 08, 2011 19.59 19.84 19.59 19.73 1,940 +0.26(+1.34%)
Feb 07, 2011 19.40 19.52 19.40 19.47 189,177 -0.01(-0.05%)
Feb 04, 2011 19.35 19.48 19.35 19.48 92,982 -0.04(-0.20%)
Feb 03, 2011 19.33 19.52 19.24 19.52 704,410 -0.16(-0.81%)
Feb 02, 2011 19.91 19.91 19.59 19.68 917,777 -0.21(-1.06%)
Feb 01, 2011 19.58 19.90 19.58 19.89 72,611 +0.35(+1.79%)
Jan 31, 2011 19.40 19.60 19.40 19.54 22,285 +0.51(+2.68%)
Jan 28, 2011 19.61 19.61 19.02 19.03 18,200 -0.37(-1.91%)
Jan 27, 2011 19.82 19.86 19.33 19.40 1,260,645 +0.02(+0.10%)
Jan 26, 2011 19.40 19.43 19.23 19.38 9,511 +0.39(+2.05%)
Jan 25, 2011 18.98 19.00 18.89 18.99 4,473 +0.07(+0.37%)
Jan 24, 2011 18.80 18.94 18.80 18.92 11,758 +0.52(+2.83%)
Jan 21, 2011 18.32 18.44 18.32 18.40 79,412 +0.37(+2.05%)
Jan 20, 2011 17.84 18.07 17.84 18.03 2,398 +0.02(+0.11%)
Jan 19, 2011 18.20 18.20 17.95 18.01 53,392 +0.13(+0.73%)
Jan 18, 2011 18.00 18.00 17.85 17.88 48,949 -0.33(-1.81%)
Jan 14, 2011 18.05 18.29 18.00 18.21 8,439 +0.08(+0.44%)
Jan 13, 2011 18.00 18.25 18.00 18.13 4,854 +0.24(+1.34%)
Jan 12, 2011 17.75 18.01 17.75 17.89 5,348 +0.73(+4.25%)
Jan 11, 2011 16.91 17.23 16.91 17.16 5,615 +0.18(+1.06%)
Jan 10, 2011 16.79 16.98 16.79 16.98 8,611 -0.53(-3.03%)
Jan 07, 2011 17.54 17.59 17.29 17.51 3,959 -0.15(-0.85%)
Jan 06, 2011 17.73 17.75 17.65 17.66 4,286 +0.16(+0.91%)
Jan 05, 2011 17.35 17.52 17.35 17.50 49,256 -0.28(-1.57%)
Jan 04, 2011 17.93 17.93 17.77 17.78 45,640 -0.50(-2.74%)
Jan 03, 2011 18.27 18.34 18.16 18.28 9,801 +0.11(+0.61%)
Dec 31, 2010 18.00 18.31 18.00 18.17 3,866 +0.04(+0.22%)
Dec 30, 2010 18.16 18.17 17.96 18.13 3,518 +0.05(+0.28%)
Dec 29, 2010 18.05 18.10 17.99 18.08 4,607 +0.38(+2.15%)
Dec 28, 2010 17.72 17.74 17.70 17.70 9,455 -0.14(-0.78%)
Dec 27, 2010 17.84 17.85 17.65 17.84 10,283 -0.24(-1.33%)
Dec 23, 2010 17.93 18.08 17.93 18.08 8,942 +0.31(+1.74%)
Dec 22, 2010 17.86 17.87 17.75 17.77 14,664 -0.14(-0.78%)
Dec 21, 2010 18.17 18.17 17.87 17.91 42,270 -0.08(-0.44%)
Dec 20, 2010 17.98 18.00 17.80 17.99 7,191 +0.17(+0.95%)
Dec 17, 2010 17.98 17.98 17.76 17.82 6,710 -0.49(-2.68%)
Dec 16, 2010 18.17 18.39 18.05 18.31 10,763 +0.23(+1.27%)
Dec 15, 2010 18.33 18.33 18.00 18.08 18,263 -0.64(-3.42%)
Dec 14, 2010 18.68 18.80 18.62 18.72 3,786 +0.57(+3.14%)
Dec 13, 2010 18.04 18.15 18.01 18.15 2,894 +0.25(+1.40%)
Dec 10, 2010 17.78 18.02 17.76 17.90 2,938 +0.37(+2.11%)
Dec 09, 2010 17.52 17.59 17.36 17.53 7,561 -0.24(-1.35%)
Dec 08, 2010 17.87 17.92 17.60 17.77 14,682 +0.00(+0.00%)
Dec 07, 2010 17.58 17.77 17.58 17.77 2,997 -0.15(-0.84%)
Dec 06, 2010 17.86 17.97 17.80 17.92 5,899 -0.26(-1.43%)
Dec 03, 2010 17.96 18.27 17.96 18.18 5,193 +0.14(+0.78%)
Dec 02, 2010 17.75 18.12 17.75 18.04 11,593 +0.44(+2.50%)
Dec 01, 2010 17.38 17.60 17.32 17.60 5,511 +0.98(+5.90%)
Nov 30, 2010 16.82 16.82 16.58 16.62 5,943 -0.54(-3.15%)
Nov 29, 2010 17.00 17.18 16.91 17.16 5,874 -0.52(-2.94%)
Nov 26, 2010 17.81 17.85 17.66 17.68 4,491 -0.37(-2.05%)
Nov 24, 2010 18.24 18.05 18.05 18.05 6,282 +0.08(+0.45%)
Nov 23, 2010 18.26 18.26 17.95 17.97 2,745 -0.45(-2.44%)
Nov 22, 2010 18.47 18.50 18.23 18.42 3,522 -0.63(-3.31%)
Nov 19, 2010 18.89 19.15 18.89 19.05 11,546 +0.17(+0.90%)
Nov 18, 2010 18.89 19.01 18.88 18.88 1,997 +0.03(+0.16%)
Nov 17, 2010 18.95 19.04 18.85 18.85 7,964 +0.25(+1.34%)
Nov 16, 2010 18.63 18.68 18.40 18.60 4,072 -0.82(-4.22%)
Nov 15, 2010 19.58 19.70 19.42 19.42 6,208 -0.43(-2.17%)
Nov 12, 2010 19.91 20.03 19.61 19.85 4,510 -0.16(-0.80%)
Nov 11, 2010 20.10 20.20 19.88 20.01 3,879 -0.80(-3.84%)
Nov 10, 2010 20.86 21.07 20.73 20.81 7,543 -1.54(-6.89%)
Nov 09, 2010 22.74 22.74 22.35 22.35 4,890 +0.45(+2.05%)
Nov 08, 2010 21.96 22.10 21.89 21.90 4,882 -0.70(-3.10%)
Nov 05, 2010 22.69 22.69 22.40 22.60 75,288 -0.35(-1.53%)
Nov 04, 2010 22.92 22.97 22.70 22.95 47,554 +0.40(+1.77%)
Nov 03, 2010 22.66 22.80 22.36 22.55 3,215 +0.35(+1.58%)
Nov 02, 2010 22.40 22.40 22.20 22.20 1,061 +0.30(+1.37%)
Nov 01, 2010 22.08 22.08 21.90 21.90 2,017 -0.10(-0.45%)
Oct 29, 2010 22.05 22.21 22.00 22.00 4,620 +0.05(+0.23%)
Oct 28, 2010 21.70 21.95 21.62 21.95 4,256 +1.15(+5.53%)
Oct 27, 2010 20.92 20.92 20.80 20.80 1,531 -0.35(-1.65%)
Oct 25, 2010 21.35 21.35 21.15 21.15 1,847 -0.20(-0.94%)
Oct 22, 2010 21.31 21.35 21.05 21.35 1,359 +0.50(+2.40%)
Oct 21, 2010 21.00 21.00 20.60 20.85 2,906 -0.25(-1.18%)
Oct 20, 2010 20.80 21.10 20.75 21.10 1,637 +0.40(+1.93%)
Oct 19, 2010 20.80 20.80 20.65 20.70 726 -0.60(-2.82%)
Oct 18, 2010 20.95 21.30 20.95 21.30 2,033 -0.15(-0.70%)
Oct 15, 2010 21.66 21.66 21.25 21.45 5,121 -0.10(-0.46%)
Oct 14, 2010 21.60 21.66 21.55 21.55 1,163 -0.10(-0.46%)
Oct 13, 2010 21.55 21.86 21.55 21.65 2,282 +0.60(+2.85%)
Oct 12, 2010 20.87 21.05 20.71 21.05 1,539 -0.05(-0.24%)
Oct 11, 2010 21.23 21.25 21.10 21.10 2,620 -0.05(-0.24%)
Oct 08, 2010 21.12 21.29 21.12 21.15 7,382 -0.10(-0.47%)
Oct 07, 2010 21.36 21.36 21.14 21.25 2,570 +0.30(+1.43%)
Oct 06, 2010 21.11 21.13 20.93 20.95 2,816 -0.40(-1.87%)
Oct 05, 2010 21.02 21.37 20.95 21.35 12,764 +0.85(+4.15%)
Oct 04, 2010 20.62 20.76 20.45 20.50 4,123 -1.10(-5.09%)
Oct 01, 2010 21.36 21.61 21.36 21.60 4,899 +0.30(+1.41%)
Sep 30, 2010 21.46 21.49 21.00 21.30 825 -0.05(-0.23%)
Sep 29, 2010 21.50 21.50 21.35 21.35 545 -0.11(-0.51%)
Sep 28, 2010 20.89 21.46 20.89 21.46 4,602 +0.01(+0.05%)
Sep 27, 2010 21.47 21.47 21.32 21.45 3,348 +0.05(+0.23%)
Sep 24, 2010 21.20 21.40 21.07 21.40 5,543 +0.65(+3.13%)
Sep 23, 2010 20.60 21.00 20.60 20.75 4,266 -0.05(-0.24%)
Sep 22, 2010 21.12 21.12 20.72 20.80 3,647 -0.25(-1.19%)
Sep 21, 2010 21.00 21.32 20.84 21.05 8,632 +0.36(+1.74%)
Sep 20, 2010 20.55 20.69 20.48 20.69 4,099 +0.73(+3.66%)
Sep 17, 2010 19.89 20.07 19.89 19.96 5,030 -0.19(-0.94%)
Sep 15, 2010 20.01 20.24 19.99 20.15 10,687 +0.03(+0.15%)
Sep 14, 2010 19.70 20.17 19.68 20.12 8,014 +0.42(+2.13%)
Sep 13, 2010 19.75 19.75 19.60 19.70 4,028 +0.10(+0.51%)
Sep 10, 2010 19.55 19.60 19.55 19.60 1,491 +0.12(+0.62%)
Sep 09, 2010 19.57 19.57 19.40 19.48 2,447 -0.02(-0.10%)
Sep 08, 2010 19.35 19.50 19.35 19.50 5,436 +0.45(+2.36%)
Sep 07, 2010 19.26 19.26 19.05 19.05 5,815 -0.70(-3.54%)
Sep 03, 2010 19.83 19.89 19.70 19.75 3,661 -0.05(-0.25%)
Sep 02, 2010 19.60 19.80 19.60 19.80 4,652 +0.45(+2.33%)
Sep 01, 2010 19.34 19.55 19.34 19.35 2,874 +0.90(+4.88%)
Aug 31, 2010 18.47 18.70 18.40 18.45 8,914 +0.27(+1.49%)
Aug 30, 2010 18.42 18.42 18.18 18.18 5,077 -0.32(-1.73%)
Aug 27, 2010 18.52 18.52 18.10 18.50 5,784 +0.41(+2.27%)
Aug 26, 2010 18.12 18.14 18.09 18.09 3,017 +0.19(+1.06%)
Aug 25, 2010 17.84 18.05 17.73 17.90 6,009 -0.05(-0.28%)
Aug 24, 2010 18.14 18.14 17.95 17.95 4,052 -0.50(-2.71%)
Aug 23, 2010 18.52 18.52 18.25 18.45 2,816 +0.30(+1.65%)
Aug 20, 2010 18.04 18.23 18.04 18.15 4,081 -0.45(-2.42%)
Aug 19, 2010 18.95 18.95 18.43 18.60 2,622 -0.45(-2.36%)
Aug 18, 2010 19.04 19.12 19.04 19.05 728 -0.10(-0.52%)
Aug 17, 2010 19.05 19.15 19.00 19.15 33,203 +0.35(+1.86%)
Aug 16, 2010 18.72 18.85 18.64 18.80 1,424 +0.10(+0.53%)
Aug 13, 2010 18.83 18.83 18.59 18.70 1,736 +0.10(+0.54%)
Aug 12, 2010 18.62 18.82 18.55 18.60 3,021 +0.10(+0.54%)
Aug 11, 2010 18.85 18.85 18.45 18.50 1,966 -1.25(-6.33%)
Aug 10, 2010 19.50 19.90 19.45 19.75 2,204 -0.30(-1.50%)
Aug 09, 2010 19.85 20.05 19.85 20.05 1,927 +0.40(+2.04%)
Aug 06, 2010 19.57 19.65 19.43 19.65 1,537 +0.12(+0.61%)
Aug 05, 2010 19.50 19.55 19.35 19.53 2,064 -0.12(-0.61%)
Aug 04, 2010 19.49 19.65 19.44 19.65 3,689 +0.08(+0.41%)
Aug 03, 2010 19.64 19.64 19.35 19.57 34,616 -0.51(-2.54%)
Aug 02, 2010 19.85 20.08 19.85 20.08 12,680 +0.59(+3.03%)
Jul 30, 2010 19.10 19.50 19.00 19.49 15,461 -0.21(-1.07%)
Jul 29, 2010 19.85 20.00 19.65 19.70 16,511 +0.25(+1.29%)
Jul 28, 2010 19.65 19.70 19.45 19.45 2,126 -0.45(-2.26%)
Jul 27, 2010 19.95 19.95 19.65 19.90 6,536 +0.60(+3.11%)
Jul 26, 2010 18.73 19.32 18.73 19.30 2,187 +0.71(+3.82%)
Jul 23, 2010 18.45 18.72 18.40 18.59 3,007 +0.14(+0.76%)
Jul 22, 2010 18.38 18.60 18.35 18.45 4,497 +0.70(+3.94%)
Jul 21, 2010 17.78 17.85 17.72 17.75 899 -0.32(-1.77%)
Jul 20, 2010 17.65 18.07 17.65 18.07 5,108 +0.27(+1.52%)
Jul 19, 2010 17.89 18.02 17.78 17.80 6,624 -0.23(-1.28%)
Jul 16, 2010 18.41 18.41 18.03 18.03 5,187 -0.35(-1.90%)
Jul 15, 2010 18.48 18.50 18.38 18.38 1,352 +0.13(+0.71%)
Jul 14, 2010 17.96 18.25 17.96 18.25 4,086 +0.20(+1.11%)
Jul 13, 2010 17.82 18.17 17.82 18.05 2,741 +0.42(+2.38%)
Jul 12, 2010 17.62 17.67 17.55 17.63 82,533 -0.34(-1.89%)
Jul 09, 2010 17.83 17.97 17.77 17.97 16,132 +0.08(+0.45%)
Jul 08, 2010 17.78 17.89 17.65 17.89 4,203 +0.74(+4.31%)
Jul 07, 2010 16.74 17.26 16.74 17.15 9,270 +0.35(+2.08%)
Jul 06, 2010 16.85 16.91 16.58 16.80 9,744 +0.21(+1.27%)
Jul 02, 2010 16.70 16.70 16.59 16.59 1,058 -0.31(-1.83%)
Jul 01, 2010 17.05 17.10 16.58 16.90 111,678 -0.10(-0.59%)
Jun 30, 2010 17.00 17.25 17.00 17.00 59,992 +0.15(+0.89%)
Jun 29, 2010 17.12 17.12 16.75 16.85 6,382 -1.02(-5.71%)
Jun 25, 2010 17.71 18.05 17.71 17.87 2,248 +0.07(+0.39%)
Jun 24, 2010 17.92 18.07 17.75 17.80 3,722 -0.65(-3.52%)
Jun 23, 2010 18.34 18.60 18.17 18.45 26,113 +0.15(+0.82%)
Jun 22, 2010 18.51 18.76 18.30 18.30 9,174 -0.37(-1.98%)
Jun 21, 2010 18.95 19.00 18.67 18.67 6,987 +0.47(+2.58%)
Jun 18, 2010 18.19 18.45 18.19 18.20 1,161 -0.32(-1.73%)
Jun 17, 2010 18.65 18.69 18.45 18.52 6,645 +0.17(+0.93%)
Jun 16, 2010 18.14 18.48 18.14 18.35 9,083 -0.80(-4.18%)
Jun 15, 2010 18.85 19.15 18.67 19.15 15,471 +1.05(+5.80%)
Jun 14, 2010 18.19 18.40 18.00 18.10 11,056 +0.19(+1.06%)
Jun 11, 2010 17.70 17.91 17.62 17.91 9,934 +0.04(+0.22%)
Jun 10, 2010 17.50 17.87 17.50 17.87 2,720 +1.32(+7.98%)
Jun 09, 2010 16.72 17.00 16.55 16.55 5,348 -0.03(-0.18%)
Jun 08, 2010 16.65 16.65 16.45 16.58 13,582 -0.22(-1.31%)
Jun 07, 2010 16.97 17.05 16.70 16.80 3,057 -0.35(-2.04%)
Jun 04, 2010 17.65 17.67 17.05 17.15 19,065 -0.80(-4.46%)
Jun 03, 2010 18.28 18.28 17.84 17.95 6,158 -0.20(-1.10%)
Jun 02, 2010 17.85 18.25 17.85 18.15 5,574 +0.38(+2.14%)
Jun 01, 2010 17.78 18.20 17.77 17.77 14,155 -0.93(-4.97%)
May 28, 2010 18.85 18.85 18.41 18.70 7,693 -0.15(-0.80%)
May 27, 2010 18.29 18.94 18.26 18.85 5,841 +1.30(+7.41%)
May 26, 2010 17.99 18.13 17.49 17.55 20,144 +0.06(+0.34%)
May 25, 2010 17.54 17.95 17.40 17.49 16,955 -0.71(-3.90%)
May 24, 2010 18.41 18.41 18.20 18.20 5,079 -1.25(-6.43%)
May 21, 2010 19.31 19.75 19.31 19.45 1,555 +0.37(+1.94%)
May 20, 2010 19.10 19.65 18.84 19.08 21,084 -0.67(-3.39%)
May 19, 2010 19.82 20.07 19.65 19.75 4,687 +0.00(+0.00%)
May 18, 2010 20.29 20.45 19.75 19.75 30,691 -0.20(-1.00%)
May 17, 2010 20.20 20.25 19.55 19.95 168,074 -0.45(-2.21%)
May 14, 2010 20.88 20.88 20.18 20.40 101,457 -1.06(-4.94%)
May 13, 2010 21.41 21.76 21.41 21.46 9,831 -0.58(-2.63%)
May 12, 2010 22.01 22.13 21.86 22.04 9,322 +0.44(+2.04%)
May 11, 2010 21.45 21.70 21.45 21.60 7,534 +0.20(+0.93%)
May 10, 2010 21.75 21.85 21.40 21.40 6,343 +1.45(+7.27%)
May 07, 2010 20.30 20.51 19.93 19.95 13,821 -0.50(-2.44%)
May 06, 2010 21.32 21.37 19.70 20.45 17,630 -1.05(-4.88%)
May 05, 2010 21.42 21.60 21.20 21.50 7,059 -1.10(-4.87%)
May 04, 2010 22.87 22.92 22.45 22.60 6,797 -1.35(-5.64%)
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.