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 17, 2015 14.26 14.26 14.26 0 -0.74(-4.93%)
Apr 10, 2015 15.00 15.00 15.00 0 +0.50(+3.45%)
Apr 07, 2015 14.50 14.50 14.50 0 +0.12(+0.83%)
Apr 01, 2015 14.38 14.38 14.38 0 +0.88(+6.52%)
Mar 26, 2015 13.50 13.50 13.50 0 +0.10(+0.75%)
Mar 17, 2015 13.40 13.40 13.40 0 +0.03(+0.22%)
Mar 13, 2015 13.37 13.37 13.37 0 +0.04(+0.30%)
Mar 04, 2015 13.33 13.33 13.33 0 -0.41(-2.98%)
Feb 25, 2015 13.74 13.74 13.74 13.74 250 +0.13(+0.96%)
Feb 23, 2015 13.61 13.61 13.61 0 +0.11(+0.81%)
Feb 13, 2015 13.50 13.50 13.50 0 -0.82(-5.73%)
Feb 12, 2015 14.44 14.44 14.30 14.32 12,254 +0.59(+4.30%)
Feb 09, 2015 13.73 13.73 13.73 0 -0.55(-3.85%)
Feb 05, 2015 14.28 14.28 14.28 1 +0.76(+5.62%)
Jan 29, 2015 13.52 13.52 13.52 0 +0.02(+0.15%)
Jan 28, 2015 13.50 13.50 13.50 13.50 300 +0.06(+0.45%)
Jan 26, 2015 13.44 13.44 13.44 0 +0.31(+2.36%)
Jan 21, 2015 13.13 13.13 13.13 0 +0.42(+3.30%)
Jan 20, 2015 12.71 12.71 12.71 12.71 306 +0.75(+6.27%)
Jan 16, 2015 11.96 11.96 11.96 0 +0.47(+4.09%)
Jan 08, 2015 11.49 11.49 11.49 0 +0.19(+1.68%)
Jan 07, 2015 11.30 11.30 11.30 11.30 102 +0.10(+0.89%)
Jan 06, 2015 11.46 11.46 11.20 11.20 521 -1.24(-9.97%)
Dec 31, 2014 12.44 12.44 12.44 0 -0.19(-1.50%)
Dec 30, 2014 12.40 12.63 12.40 12.63 1,480 -0.24(-1.86%)
Dec 23, 2014 12.87 12.87 12.87 0 +0.11(+0.86%)
Dec 22, 2014 12.70 12.76 12.60 12.76 377 +0.37(+2.99%)
Dec 15, 2014 12.39 12.39 12.39 12.39 248 -0.59(-4.55%)
Dec 12, 2014 12.99 12.99 12.98 12.98 3,469 +0.23(+1.80%)
Dec 10, 2014 12.75 12.75 12.75 0 -0.22(-1.70%)
Dec 09, 2014 12.82 12.97 12.82 12.97 502 +1.31(+11.23%)
Dec 04, 2014 11.66 11.66 11.66 0 -0.10(-0.81%)
Nov 24, 2014 11.76 11.76 11.76 0 +1.66(+16.39%)
Nov 03, 2014 10.10 10.10 10.10 0 +0.05(+0.50%)
Oct 28, 2014 10.05 10.05 10.05 0 +0.22(+2.24%)
Oct 20, 2014 9.830 9.830 9.830 9.830 205 -0.66(-6.29%)
Oct 17, 2014 10.49 10.49 10.49 10.49 125 +0.74(+7.59%)
Oct 16, 2014 9.970 9.970 9.750 9.750 315 -0.40(-3.94%)
Oct 15, 2014 9.900 10.15 9.900 10.15 267 +0.02(+0.20%)
Oct 10, 2014 10.13 10.13 10.13 0 +0.13(+1.30%)
Oct 09, 2014 10.28 10.31 10.00 10.00 800 -0.69(-6.45%)
Oct 08, 2014 10.69 10.69 10.69 10.69 133 -0.25(-2.29%)
Oct 03, 2014 10.94 10.94 10.94 57 -0.06(-0.55%)
Oct 02, 2014 11.00 11.00 11.00 11.00 100 -0.23(-2.05%)
Oct 01, 2014 11.23 11.23 11.23 11.23 100 -0.13(-1.14%)
Sep 30, 2014 11.37 11.37 11.36 11.36 600 -0.03(-0.26%)
Sep 25, 2014 11.39 11.39 11.39 0 -0.17(-1.47%)
Sep 24, 2014 11.56 11.56 11.56 11.56 724 -0.44(-3.67%)
Sep 22, 2014 12.00 12.00 12.00 0 -0.35(-2.83%)
Sep 19, 2014 12.35 12.35 12.35 12.35 100 -0.25(-1.98%)
Sep 16, 2014 12.60 12.60 12.60 0 +0.01(+0.08%)
Sep 15, 2014 12.59 12.59 12.59 12.59 715 -0.41(-3.15%)
Sep 09, 2014 13.00 13.00 13.00 0 -0.32(-2.40%)
Sep 05, 2014 13.32 13.32 13.32 0 +0.22(+1.68%)
Sep 04, 2014 13.10 13.10 13.10 13.10 286 +0.57(+4.55%)
Aug 27, 2014 12.53 12.53 12.53 0 +0.07(+0.56%)
Aug 26, 2014 12.49 12.50 12.46 12.46 4,600 +0.69(+5.86%)
Aug 18, 2014 11.77 11.77 11.77 0 +0.37(+3.25%)
Aug 15, 2014 11.76 11.76 11.41 11.40 2,000 -0.21(-1.77%)
Aug 14, 2014 11.61 11.61 11.61 11.61 515 -0.23(-1.98%)
Aug 13, 2014 11.52 11.52 11.84 193 +0.32(+2.78%)
Aug 12, 2014 11.55 11.55 11.52 11.52 500 -0.09(-0.78%)
Aug 08, 2014 11.61 11.61 11.61 0 +0.45(+4.03%)
Aug 07, 2014 11.23 11.23 11.16 11.16 708 +0.06(+0.54%)
Aug 06, 2014 11.24 11.24 11.10 11.10 955 -0.90(-7.50%)
Aug 04, 2014 12.00 12.00 12.00 12.00 0 -0.15(-1.23%)
Aug 01, 2014 11.98 12.15 11.98 12.15 1,676 +0.35(+2.94%)
Jul 31, 2014 11.80 11.80 11.80 11.80 322 -1.19(-9.14%)
Jul 18, 2014 12.99 12.99 12.99 0 +0.29(+2.28%)
Jul 17, 2014 12.80 12.80 12.70 12.70 1,105 -0.36(-2.76%)
Jul 15, 2014 13.06 13.06 13.06 85 -1.32(-9.17%)
Jul 08, 2014 14.38 14.38 14.38 0 -0.22(-1.51%)
Jul 01, 2014 14.60 14.60 14.60 0 -0.03(-0.21%)
Jun 30, 2014 14.68 14.68 14.63 14.63 3,236 -0.06(-0.41%)
Jun 27, 2014 14.67 14.69 14.67 14.69 410 +0.54(+3.82%)
Jun 26, 2014 14.15 14.15 14.10 14.15 4,710 +0.28(+2.02%)
Jun 25, 2014 13.84 13.87 13.81 13.87 3,124 -0.76(-5.19%)
Jun 18, 2014 14.63 14.63 14.63 29 +0.13(+0.90%)
Jun 16, 2014 14.50 14.50 14.50 0 -0.06(-0.41%)
Jun 13, 2014 14.53 14.56 14.48 14.56 2,305 -0.61(-4.02%)
Jun 11, 2014 15.17 15.17 15.17 0 -0.37(-2.38%)
Jun 10, 2014 15.54 15.54 15.54 15.54 100 +0.78(+5.28%)
Jun 05, 2014 14.76 14.76 14.76 14.76 2 +0.07(+0.48%)
May 30, 2014 14.69 14.69 14.69 14.69 20 +0.09(+0.62%)
May 29, 2014 14.60 14.60 14.60 14.60 2,000 +0.98(+7.20%)
May 20, 2014 13.62 13.62 13.62 0 +0.26(+1.95%)
May 16, 2014 13.36 13.36 13.36 0 +0.25(+1.91%)
May 15, 2014 13.20 13.20 13.10 13.11 425 -1.02(-7.22%)
May 14, 2014 14.12 14.13 14.12 14.13 4,849 -0.95(-6.30%)
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.