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, 2007 32.05 32.35 32.00 32.05 5,213 +0.25(+0.79%)
May 30, 2007 31.80 32.10 31.60 31.80 14,636 +0.20(+0.63%)
May 29, 2007 31.60 32.05 31.60 31.60 23,927 -0.15(-0.47%)
May 25, 2007 31.75 32.10 31.65 31.75 6,328 +0.15(+0.47%)
May 24, 2007 32.10 32.30 31.60 31.60 10,057 -0.50(-1.56%)
May 23, 2007 32.10 32.50 32.10 32.10 5,176 +0.10(+0.31%)
May 22, 2007 32.65 32.40 32.00 32.00 11,143 -0.65(-1.99%)
May 21, 2007 32.65 32.80 32.35 32.65 6,241 -1.55(-4.53%)
May 18, 2007 34.20 34.25 33.80 34.20 12,492 +0.30(+0.88%)
May 17, 2007 33.90 34.25 33.90 33.90 9,052 -0.15(-0.44%)
May 16, 2007 34.05 34.05 33.65 34.05 10,043 +0.40(+1.19%)
May 15, 2007 33.65 34.00 33.35 33.65 5,029 +0.30(+0.90%)
May 14, 2007 33.35 33.65 33.20 33.35 9,153 -0.25(-0.74%)
May 11, 2007 33.60 33.75 33.40 33.60 10,916 +0.70(+2.13%)
May 10, 2007 32.90 33.55 32.90 32.90 9,870 -0.40(-1.20%)
May 09, 2007 33.30 33.40 33.00 33.30 6,680 -0.30(-0.89%)
May 08, 2007 33.60 33.90 33.25 33.60 4,403 +0.25(+0.75%)
May 07, 2007 33.35 33.90 33.35 33.35 4,321 -0.30(-0.89%)
May 04, 2007 33.65 33.65 33.30 33.65 7,065 +0.60(+1.82%)
May 03, 2007 33.05 33.40 33.00 33.05 8,856 -0.95(-2.79%)
May 02, 2007 34.00 34.30 33.95 34.00 8,580 +0.30(+0.89%)
May 01, 2007 33.70 34.25 33.70 33.70 6,328 -0.35(-1.03%)
Apr 30, 2007 34.05 34.35 33.90 34.05 6,473 +0.15(+0.44%)
Apr 27, 2007 33.95 34.15 33.85 33.90 24,759 -0.05(-0.15%)
Apr 26, 2007 33.95 34.05 33.75 33.95 6,530 +0.35(+1.04%)
Apr 25, 2007 33.65 34.00 33.60 33.60 10,259 -0.05(-0.15%)
Apr 24, 2007 33.65 33.90 33.50 33.65 22,515 -0.35(-1.03%)
Apr 23, 2007 34.00 34.15 33.80 34.00 7,929 -0.10(-0.29%)
Apr 20, 2007 34.10 34.20 33.75 34.10 5,224 -0.30(-0.87%)
Apr 19, 2007 34.15 34.50 34.15 34.40 6,698 +0.25(+0.73%)
Apr 18, 2007 34.15 34.45 34.05 34.15 13,092 -0.55(-1.59%)
Apr 17, 2007 34.70 34.70 34.25 34.70 30,992 +1.05(+3.12%)
Apr 16, 2007 33.65 33.67 33.50 33.65 2,960 +0.20(+0.60%)
Apr 13, 2007 33.45 33.67 33.45 33.45 4,969 -0.15(-0.45%)
Apr 12, 2007 33.60 33.60 33.30 33.60 6,339 +0.50(+1.51%)
Apr 11, 2007 33.10 33.50 33.10 33.10 8,247 -0.25(-0.75%)
Apr 10, 2007 33.35 33.50 33.30 33.35 5,662 +0.45(+1.37%)
Apr 09, 2007 32.90 33.15 32.90 32.90 6,297 -0.20(-0.60%)
Apr 05, 2007 33.10 33.25 32.90 33.10 13,369 -0.25(-0.75%)
Apr 04, 2007 33.35 33.35 32.90 33.35 4,444 +0.60(+1.83%)
Apr 03, 2007 32.75 33.05 32.65 32.75 9,872 +0.25(+0.77%)
Apr 02, 2007 32.50 32.90 32.50 32.50 4,148 -0.20(-0.61%)
Mar 30, 2007 32.70 32.75 32.40 32.70 3,812 +0.45(+1.40%)
Mar 29, 2007 32.25 32.55 32.25 32.25 11,546 +0.15(+0.47%)
Mar 28, 2007 32.10 32.45 32.10 32.10 15,370 -0.15(-0.47%)
Mar 27, 2007 32.25 32.70 32.25 32.25 8,377 +0.00(+0.00%)
Mar 26, 2007 32.25 32.75 32.15 32.25 22,301 -0.20(-0.62%)
Mar 23, 2007 32.45 32.48 32.10 32.45 24,706 +0.55(+1.72%)
Mar 22, 2007 31.90 32.35 31.90 31.90 6,614 -0.70(-2.15%)
Mar 21, 2007 32.60 32.95 32.20 32.60 9,052 +0.45(+1.40%)
Mar 20, 2007 32.15 32.45 32.15 32.15 4,680 -0.35(-1.08%)
Mar 19, 2007 32.50 32.50 32.15 32.50 4,317 +0.00(+0.00%)
Mar 16, 2007 32.50 32.50 32.20 32.50 6,677 +0.43(+1.34%)
Mar 15, 2007 32.07 32.30 32.05 32.07 4,291 +0.37(+1.17%)
Mar 14, 2007 31.70 32.45 31.65 31.70 6,504 -0.65(-2.01%)
Mar 13, 2007 32.35 32.75 32.35 32.35 9,737 +0.00(+0.00%)
Mar 12, 2007 32.35 32.70 32.25 32.35 4,278 +0.45(+1.41%)
Mar 09, 2007 31.90 32.25 31.90 31.90 9,829 -0.50(-1.54%)
Mar 08, 2007 32.40 32.40 32.10 32.40 9,340 +0.25(+0.78%)
Mar 07, 2007 32.15 32.45 32.05 32.15 6,473 -0.20(-0.62%)
Mar 06, 2007 32.35 32.35 31.90 32.35 11,545 +0.00(+0.00%)
Mar 05, 2007 32.35 32.75 32.20 32.35 119,298 -0.40(-1.22%)
Mar 02, 2007 34.55 33.05 32.50 32.75 10,348 -1.80(-5.21%)
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.