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 19, 2017 11.16 11.16 11.16 0 -0.18(-1.59%)
Apr 18, 2017 11.33 11.34 11.33 11.34 240 -0.31(-2.66%)
Apr 13, 2017 11.65 11.65 11.65 7 -0.09(-0.77%)
Apr 12, 2017 11.74 11.74 11.74 11.74 191 -0.12(-1.01%)
Apr 06, 2017 11.86 11.86 11.86 0 -0.86(-6.76%)
Mar 09, 2017 12.72 12.72 12.72 0 +0.38(+3.08%)
Feb 09, 2017 12.34 12.34 12.34 0 -0.26(-2.06%)
Jan 31, 2017 12.60 12.60 12.60 0 -0.72(-5.41%)
Jan 27, 2017 13.32 13.32 13.32 0 -0.21(-1.55%)
Jan 19, 2017 13.53 13.53 13.53 0 -0.01(-0.07%)
Jan 18, 2017 13.54 13.54 13.54 13.54 100 +0.24(+1.80%)
Jan 17, 2017 13.30 13.30 13.30 13.30 1,400 -0.23(-1.70%)
Jan 12, 2017 13.53 13.53 13.53 0 -0.42(-3.01%)
Jan 11, 2017 13.22 13.98 13.22 13.95 4,000 +0.64(+4.81%)
Jan 06, 2017 13.31 13.31 13.31 0 +0.12(+0.91%)
Jan 04, 2017 13.19 13.19 13.19 0 +0.46(+3.61%)
Jan 03, 2017 12.81 12.81 12.73 12.73 900 -0.04(-0.27%)
Dec 29, 2016 12.77 12.77 12.77 0 +0.16(+1.23%)
Dec 28, 2016 12.57 12.61 12.57 12.61 400 -0.44(-3.37%)
Dec 27, 2016 12.88 13.05 12.88 13.05 2,100 +0.65(+5.24%)
Dec 23, 2016 12.40 12.40 12.40 0 -0.29(-2.29%)
Dec 22, 2016 12.71 12.72 12.55 12.69 2,327 -1.49(-10.51%)
Dec 21, 2016 14.18 14.18 14.18 14.18 100 -0.07(-0.49%)
Dec 20, 2016 13.65 14.25 13.65 14.25 9,998 +2.71(+23.48%)
Dec 19, 2016 11.39 11.54 11.39 11.54 2,820 +0.34(+3.04%)
Dec 16, 2016 11.07 11.20 11.07 11.20 1,995 -0.02(-0.18%)
Dec 15, 2016 11.29 11.29 11.12 11.22 1,700 -0.28(-2.44%)
Dec 14, 2016 11.50 11.50 11.50 11.50 2,279 +0.00(+0.00%)
Dec 13, 2016 10.84 11.65 10.84 11.50 6,667 +2.40(+26.37%)
Dec 12, 2016 8.530 9.100 8.530 9.100 24,986 +0.48(+5.57%)
Dec 08, 2016 8.620 8.620 8.620 0 +1.12(+14.93%)
Dec 02, 2016 7.500 7.500 7.500 0 +0.19(+2.60%)
Nov 29, 2016 7.310 7.310 7.310 0 -0.03(-0.34%)
Nov 23, 2016 7.335 7.335 7.335 0 +0.14(+2.02%)
Nov 21, 2016 7.190 7.190 7.190 0 -0.11(-1.57%)
Nov 18, 2016 7.305 7.305 7.305 7.305 467 -1.38(-15.94%)
Oct 31, 2016 8.690 8.690 8.690 0 -0.28(-3.12%)
Oct 19, 2016 8.970 8.970 8.970 0 -0.22(-2.39%)
Oct 07, 2016 9.190 9.190 9.190 0 -0.26(-2.75%)
Oct 05, 2016 9.450 9.450 9.450 0 -0.09(-0.94%)
Oct 03, 2016 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Sep 30, 2016 9.540 9.540 9.540 0 +0.39(+4.26%)
Sep 29, 2016 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Sep 28, 2016 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Sep 27, 2016 9.160 9.160 9.050 9.150 477 +0.19(+2.12%)
Sep 16, 2016 8.960 8.960 8.960 59 -0.84(-8.57%)
Sep 09, 2016 9.800 9.800 9.800 0 -0.27(-2.68%)
Sep 08, 2016 10.07 10.07 10.07 10.07 800 +0.29(+2.97%)
Sep 06, 2016 9.780 9.780 9.780 0 +0.10(+1.03%)
Sep 01, 2016 9.680 9.680 9.680 0 +0.08(+0.83%)
Aug 31, 2016 9.600 9.600 9.600 9.600 1,591 +0.24(+2.56%)
Aug 29, 2016 9.360 9.360 9.360 0 -0.13(-1.37%)
Aug 26, 2016 9.490 9.600 9.490 9.490 940 +0.01(+0.11%)
Aug 19, 2016 9.480 9.480 9.480 0 -0.17(-1.76%)
Aug 18, 2016 9.680 9.680 9.650 9.650 4,000 +0.24(+2.55%)
Aug 08, 2016 9.410 9.410 9.410 0 +0.15(+1.62%)
Aug 05, 2016 9.260 9.260 9.260 9.260 1,190 -0.79(-7.86%)
Jul 26, 2016 10.05 10.05 10.05 0 -0.59(-5.55%)
Jul 19, 2016 10.64 10.64 10.64 0 -0.20(-1.85%)
Jul 11, 2016 10.84 10.84 10.84 0 +0.69(+6.80%)
Jul 05, 2016 10.15 10.15 10.15 10.15 145 -0.62(-5.76%)
Jun 24, 2016 10.77 10.77 10.77 0 -2.37(-18.04%)
Jun 23, 2016 13.14 13.14 13.14 13.14 541 +0.33(+2.58%)
May 18, 2016 12.81 12.81 12.81 0 +0.40(+3.22%)
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.