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 (%)
May 31, 2006 35.25 35.25 34.60 35.25 2,564 +0.65(+1.88%)
May 30, 2006 34.60 34.65 34.10 34.60 1,963 +0.70(+2.06%)
May 26, 2006 33.90 35.00 33.50 33.90 2,490 -0.55(-1.60%)
May 25, 2006 34.45 34.50 33.60 34.45 3,404 +0.60(+1.77%)
May 24, 2006 33.85 33.85 33.25 33.85 2,874 -0.65(-1.88%)
May 23, 2006 34.50 34.50 33.50 34.50 5,402 -0.40(-1.15%)
May 22, 2006 34.90 34.90 33.90 34.90 7,027 -1.10(-3.06%)
May 19, 2006 36.00 36.90 35.30 36.00 2,797 -0.50(-1.37%)
May 18, 2006 36.50 36.80 35.85 36.50 23,891 -0.40(-1.08%)
May 17, 2006 37.80 37.25 36.30 36.90 2,689 -0.90(-2.38%)
May 16, 2006 37.80 38.15 37.45 37.80 7,207 +0.30(+0.80%)
May 15, 2006 37.50 37.50 37.00 37.50 1,199 -0.90(-2.34%)
May 12, 2006 38.40 38.40 37.25 38.40 1,403 +0.00(+0.00%)
May 11, 2006 38.40 38.45 38.30 38.40 2,084 +0.20(+0.52%)
May 10, 2006 38.20 38.40 37.70 38.20 1,284 -1.20(-3.05%)
May 09, 2006 39.40 39.50 38.00 39.40 2,548 -0.10(-0.25%)
May 08, 2006 39.50 39.50 39.00 39.50 783 +0.40(+1.02%)
May 05, 2006 39.10 39.50 38.25 39.10 5,540 +1.25(+3.30%)
May 04, 2006 37.85 38.25 37.65 37.85 1,345 +0.15(+0.40%)
May 03, 2006 37.70 38.00 37.25 37.70 1,178 -0.55(-1.44%)
May 02, 2006 38.25 38.25 37.60 38.25 1,593 -0.20(-0.52%)
May 01, 2006 38.45 38.45 37.95 38.45 825 +0.10(+0.26%)
Apr 28, 2006 38.35 38.35 38.35 38.35 0 -0.40(-1.03%)
Apr 27, 2006 38.75 38.75 38.10 38.75 847 +0.90(+2.38%)
Apr 26, 2006 37.85 38.25 37.75 37.85 2,429 -0.75(-1.94%)
Apr 25, 2006 38.60 38.25 37.90 38.60 2,256 +0.00(+0.00%)
Apr 24, 2006 38.60 38.40 38.00 38.60 1,416 +0.00(+0.00%)
Apr 21, 2006 37.90 38.60 38.00 38.60 2,053 +0.70(+1.85%)
Apr 20, 2006 36.25 37.95 37.25 37.90 1,932 +1.65(+4.55%)
Apr 19, 2006 36.60 37.00 36.00 36.25 1,860 -0.35(-0.96%)
Apr 18, 2006 36.60 37.00 36.00 36.60 3,687 -0.50(-1.35%)
Apr 17, 2006 37.10 37.10 36.75 37.10 1,969 +0.80(+2.20%)
Apr 13, 2006 36.60 36.50 35.50 36.30 6,263 -0.30(-0.82%)
Apr 12, 2006 37.50 36.75 36.10 36.60 3,841 -0.90(-2.40%)
Apr 11, 2006 37.50 38.15 37.00 37.50 3,168 +0.75(+2.04%)
Apr 10, 2006 36.75 36.75 36.25 36.75 2,256 +0.65(+1.80%)
Apr 07, 2006 36.10 36.27 35.60 36.10 37,956 +0.10(+0.28%)
Apr 06, 2006 36.00 36.65 35.75 36.00 377,923 -0.50(-1.37%)
Apr 05, 2006 36.50 37.00 35.75 36.50 16,631 +0.40(+1.11%)
Apr 04, 2006 36.10 36.10 35.50 36.10 2,811 +1.00(+2.85%)
Apr 03, 2006 35.10 35.10 35.10 35.10 0 +0.00(+0.00%)
Mar 31, 2006 35.10 35.10 34.75 35.10 1,220 -0.15(-0.43%)
Mar 30, 2006 35.25 35.25 35.20 35.25 367 -0.50(-1.40%)
Mar 29, 2006 35.75 35.75 35.25 35.75 2,217 +0.90(+2.58%)
Mar 28, 2006 35.00 35.30 34.85 34.85 1,746 -0.15(-0.43%)
Mar 27, 2006 35.00 35.00 35.00 35.00 768 -0.25(-0.71%)
Mar 24, 2006 34.90 35.70 35.25 35.25 2,619 +0.50(+1.44%)
Mar 21, 2006 34.75 35.35 34.40 34.75 4,827 -0.65(-1.84%)
Mar 20, 2006 35.40 35.80 35.40 35.40 363 +0.40(+1.14%)
Mar 17, 2006 35.00 35.50 35.00 35.00 571 -0.75(-2.10%)
Mar 16, 2006 35.75 35.75 35.25 35.75 3,010 +0.75(+2.14%)
Mar 15, 2006 35.85 35.25 34.75 35.00 12,068 -0.85(-2.37%)
Mar 14, 2006 35.70 36.15 35.85 35.85 1,096 +0.15(+0.42%)
Mar 13, 2006 35.70 35.70 35.50 35.70 908 +0.20(+0.56%)
Mar 10, 2006 35.50 35.75 35.40 35.50 780 -0.35(-0.98%)
Mar 09, 2006 35.85 35.85 35.85 35.85 324 +0.35(+0.99%)
Mar 08, 2006 35.50 35.50 35.35 35.50 1,481 +0.50(+1.43%)
Mar 07, 2006 35.00 35.25 35.00 35.00 2,296 -0.75(-2.10%)
Mar 06, 2006 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Mar 03, 2006 35.75 36.25 35.75 35.75 676 -0.05(-0.14%)
Mar 02, 2006 35.80 35.80 35.20 35.80 811 -0.15(-0.42%)
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.