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 29, 2016 13.43 13.43 13.43 0 -0.10(-0.74%)
Apr 21, 2016 13.53 13.53 13.53 0 +0.09(+0.67%)
Apr 20, 2016 13.44 13.44 13.44 13.44 211 +0.19(+1.43%)
Apr 15, 2016 13.25 13.25 13.25 0 +1.03(+8.43%)
Apr 08, 2016 12.22 12.22 12.22 0 +0.51(+4.36%)
Apr 05, 2016 11.71 11.71 11.71 0 -0.86(-6.83%)
Apr 04, 2016 12.57 12.57 12.57 12.57 1,052 +0.20(+1.61%)
Apr 01, 2016 12.37 12.37 12.37 12.37 2,300 +0.00(+0.00%)
Mar 30, 2016 12.37 12.37 12.37 80 -0.21(-1.67%)
Mar 17, 2016 12.58 12.58 12.58 0 +0.39(+3.20%)
Mar 11, 2016 12.19 12.19 12.19 0 -0.16(-1.30%)
Mar 10, 2016 12.35 12.35 12.35 12.35 100 +0.36(+3.00%)
Mar 09, 2016 12.01 12.01 11.93 11.99 2,500 +0.94(+8.51%)
Mar 01, 2016 11.05 11.05 11.05 0 +0.26(+2.41%)
Feb 29, 2016 10.72 10.79 10.69 10.79 2,415 +0.72(+7.15%)
Feb 24, 2016 10.07 10.07 10.07 0 -0.98(-8.87%)
Feb 22, 2016 11.05 11.05 11.05 0 -0.01(-0.09%)
Feb 04, 2016 11.06 11.06 11.06 0 +1.01(+10.05%)
Feb 01, 2016 10.05 10.05 10.05 124 +0.41(+4.25%)
Jan 20, 2016 9.640 9.640 9.640 0 -2.98(-23.61%)
Dec 31, 2015 12.62 12.62 12.62 0 -0.08(-0.63%)
Dec 30, 2015 12.70 12.70 12.70 12.70 787 +0.12(+0.95%)
Dec 28, 2015 12.58 12.58 12.58 0 +0.02(+0.16%)
Dec 22, 2015 12.56 12.56 12.56 0 +0.03(+0.24%)
Dec 21, 2015 12.53 12.53 12.53 12.53 1,992 +0.28(+2.29%)
Dec 18, 2015 12.25 12.25 12.25 12.25 1,000 +0.04(+0.33%)
Dec 14, 2015 12.21 12.21 12.21 0 -0.32(-2.55%)
Dec 11, 2015 12.53 12.53 12.53 12.53 100 -0.83(-6.21%)
Dec 07, 2015 13.36 13.36 13.36 0 +0.08(+0.60%)
Nov 30, 2015 13.28 13.28 13.28 0 +0.33(+2.55%)
Nov 24, 2015 12.95 12.95 12.95 0 -0.57(-4.22%)
Nov 20, 2015 13.52 13.52 13.52 13.52 484 -1.80(-11.75%)
Oct 23, 2015 15.32 15.32 15.32 78 -0.01(-0.07%)
Oct 22, 2015 15.33 15.33 15.33 15.33 180 -0.11(-0.71%)
Oct 09, 2015 15.44 15.44 15.44 0 -0.21(-1.34%)
Oct 07, 2015 15.65 15.65 15.65 0 +0.41(+2.69%)
Oct 05, 2015 15.24 15.24 15.24 13 +0.50(+3.39%)
Oct 02, 2015 14.74 14.74 14.74 14.74 100 +0.04(+0.27%)
Sep 23, 2015 14.70 14.70 14.70 0 -0.52(-3.42%)
Sep 17, 2015 15.22 15.22 15.22 0 +0.51(+3.47%)
Sep 15, 2015 14.71 14.71 14.71 0 -0.17(-1.14%)
Sep 11, 2015 14.88 14.88 14.88 0 +0.46(+3.19%)
Aug 31, 2015 14.42 14.42 14.42 0 +0.65(+4.72%)
Aug 25, 2015 13.77 13.77 13.77 0 -0.48(-3.37%)
Aug 24, 2015 13.87 14.25 13.87 14.25 700 -0.59(-3.98%)
Aug 19, 2015 14.84 14.84 14.84 0 +0.09(+0.61%)
Aug 14, 2015 14.75 14.75 14.75 0 -0.05(-0.34%)
Aug 12, 2015 14.80 14.80 14.80 0 -0.88(-5.61%)
Aug 03, 2015 15.68 15.68 15.68 0 +0.57(+3.77%)
Jul 31, 2015 15.11 15.11 15.11 15.11 150 -0.73(-4.61%)
Jul 22, 2015 15.84 15.84 15.84 0 +0.29(+1.86%)
Jul 20, 2015 15.55 15.55 15.55 0 -0.29(-1.83%)
Jul 17, 2015 15.84 15.84 15.84 15.84 100 -0.02(-0.13%)
Jul 16, 2015 15.86 15.86 15.86 15.86 311 +0.27(+1.73%)
Jul 15, 2015 15.59 15.59 15.59 15.59 220 +0.20(+1.30%)
Jul 13, 2015 15.39 15.39 15.39 0 +1.12(+7.85%)
Jun 30, 2015 14.27 14.27 14.27 0 -0.04(-0.28%)
Jun 29, 2015 14.44 14.44 14.31 14.31 1,300 -0.94(-6.16%)
Jun 26, 2015 15.25 15.25 15.25 15.25 200 +0.05(+0.33%)
Jun 25, 2015 15.16 15.20 15.09 15.20 2,400 +0.37(+2.49%)
Jun 24, 2015 14.86 14.94 14.83 14.83 10,600 +0.09(+0.61%)
Jun 23, 2015 14.82 14.82 14.74 14.74 2,066 +0.06(+0.41%)
Jun 22, 2015 14.65 14.68 14.65 14.68 6,100 +0.52(+3.67%)
Jun 18, 2015 14.16 14.16 14.16 0 +0.27(+1.94%)
Jun 15, 2015 13.89 13.89 13.89 0 -0.40(-2.80%)
Jun 11, 2015 14.29 14.29 14.29 0 -0.10(-0.69%)
Jun 10, 2015 14.39 14.39 14.39 14.39 1,000 +0.30(+2.13%)
Jun 09, 2015 14.09 14.09 14.09 14.09 1,100 -0.79(-5.31%)
Jun 04, 2015 14.88 14.88 14.88 0 +0.30(+2.06%)
Jun 01, 2015 14.58 14.58 14.58 0 -0.01(-0.07%)
May 29, 2015 14.59 14.59 14.59 14.59 664 -0.11(-0.75%)
May 26, 2015 14.70 14.70 14.70 0 -0.67(-4.36%)
May 21, 2015 15.37 15.37 15.37 0 +0.07(+0.46%)
May 19, 2015 15.30 15.30 15.30 66 -0.09(-0.58%)
May 18, 2015 15.39 15.39 15.39 15.39 130 +0.38(+2.53%)
May 13, 2015 15.01 15.01 15.01 0 -0.48(-3.10%)
May 12, 2015 15.49 15.49 15.49 15.49 236 -0.13(-0.83%)
May 11, 2015 15.71 15.71 15.62 15.62 2,893 +0.58(+3.86%)
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.