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, 2020 5.782 5.782 5.782 0 -0.96(-14.21%)
Mar 30, 2020 6.740 6.740 6.740 0 +1.18(+21.22%)
Mar 24, 2020 5.560 5.560 5.560 0 +0.68(+13.93%)
Mar 20, 2020 4.880 4.880 4.880 0 +0.00(+0.00%)
Mar 17, 2020 4.880 4.880 4.880 0 -0.15(-2.98%)
Mar 16, 2020 5.030 5.030 5.030 19 +0.00(+0.00%)
Mar 13, 2020 5.030 5.030 5.030 5.030 6,600 -0.89(-15.03%)
Mar 12, 2020 5.920 5.920 5.920 19 +0.00(+0.00%)
Mar 10, 2020 5.920 5.920 5.920 0 -0.29(-4.59%)
Mar 06, 2020 6.205 6.205 6.205 0 -2.66(-30.05%)
Mar 04, 2020 8.870 8.870 8.870 0 +0.00(+0.00%)
Dec 24, 2019 8.870 8.870 8.870 0 +0.00(+0.00%)
Dec 18, 2019 8.870 8.870 8.870 0 +0.00(+0.00%)
Dec 17, 2019 8.870 8.870 8.870 4 +0.00(+0.00%)
Dec 11, 2019 8.870 8.870 8.870 0 -0.25(-2.74%)
Dec 05, 2019 9.120 9.120 9.120 0 +0.00(+0.00%)
Nov 22, 2019 9.120 9.120 9.120 0 -0.08(-0.87%)
Nov 21, 2019 9.060 9.250 9.020 9.200 8,883 +0.34(+3.84%)
Nov 20, 2019 8.860 8.860 8.860 7 +0.00(+0.00%)
Nov 13, 2019 8.860 8.860 8.860 0 -0.13(-1.45%)
Nov 05, 2019 8.990 8.990 8.990 0 +0.11(+1.24%)
Oct 25, 2019 8.880 8.880 8.880 0 +0.02(+0.23%)
Oct 24, 2019 8.880 8.880 8.860 8.860 1,624 +0.20(+2.31%)
Sep 30, 2019 8.660 8.660 8.660 0 -0.34(-3.78%)
Sep 11, 2019 9.000 9.000 9.000 0 -0.57(-5.96%)
Aug 28, 2019 9.570 9.570 9.570 0 -0.30(-3.02%)
Aug 27, 2019 9.600 9.600 9.868 3,000 +0.27(+2.79%)
Aug 21, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 20, 2019 9.570 9.600 9.550 9.600 3,000 +0.84(+9.59%)
Jul 24, 2019 8.760 8.760 8.760 0 -0.48(-5.19%)
Jul 10, 2019 9.240 9.240 9.240 0 -0.48(-4.94%)
Jul 01, 2019 9.720 9.720 9.720 0 +1.11(+12.89%)
Jun 04, 2019 8.610 8.610 8.610 0 +0.01(+0.12%)
May 28, 2019 8.600 8.600 8.600 0 -1.00(-10.41%)
May 15, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
May 07, 2019 9.600 9.600 9.600 0 -0.30(-2.99%)
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.