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 30, 2008 24.35 24.60 24.25 24.30 32,268 -0.05(-0.21%)
May 29, 2008 24.35 24.55 24.10 24.35 10,024 -0.35(-1.42%)
May 28, 2008 24.70 24.70 24.40 24.70 9,118 +0.35(+1.44%)
May 27, 2008 24.75 24.65 24.30 24.35 31,595 -0.40(-1.62%)
May 26, 2008 24.75 25.05 24.70 24.75 25,383 +0.00(+0.00%)
May 23, 2008 24.75 25.05 24.70 24.75 25,383 -0.05(-0.20%)
May 22, 2008 24.80 24.95 24.55 24.80 7,246 +0.24(+0.98%)
May 21, 2008 24.56 24.90 24.50 24.56 108,054 +0.16(+0.66%)
May 20, 2008 24.40 24.85 24.40 24.40 6,147 -1.15(-4.50%)
May 19, 2008 27.75 25.80 25.50 25.55 12,261 -2.20(-7.93%)
May 16, 2008 27.75 28.05 27.60 27.75 8,593 -0.45(-1.60%)
May 15, 2008 28.20 28.20 27.90 28.20 5,077 -0.55(-1.91%)
May 14, 2008 28.95 28.75 27.90 28.75 10,830 -0.20(-0.69%)
May 13, 2008 28.95 29.25 28.95 28.95 3,804 -0.15(-0.52%)
May 12, 2008 29.10 29.10 28.60 29.10 12,590 +0.90(+3.19%)
May 09, 2008 28.30 28.20 27.85 28.20 7,674 -0.10(-0.35%)
May 08, 2008 28.30 28.55 28.30 28.30 299,929 +0.05(+0.18%)
May 07, 2008 28.25 28.75 28.25 28.25 7,443 +0.10(+0.36%)
May 06, 2008 28.15 28.15 27.75 28.15 8,171 +0.55(+1.99%)
May 05, 2008 27.60 27.75 27.50 27.60 156,332 +0.00(+0.00%)
May 02, 2008 27.80 27.65 27.25 27.60 267,342 -0.20(-0.72%)
May 01, 2008 27.80 27.96 27.35 27.80 125,705 +0.40(+1.46%)
Apr 30, 2008 27.40 28.00 27.15 27.40 274,494 +0.65(+2.43%)
Apr 29, 2008 26.75 26.85 26.50 26.75 293,056 +0.20(+0.75%)
Apr 28, 2008 26.55 26.75 26.25 26.55 200,461 -0.25(-0.93%)
Apr 25, 2008 26.65 26.90 26.25 26.80 803,410 +0.15(+0.56%)
Apr 24, 2008 26.65 27.05 26.50 26.65 17,819 -0.85(-3.09%)
Apr 23, 2008 27.50 27.50 26.85 27.50 4,535 +0.15(+0.55%)
Apr 22, 2008 27.35 27.75 27.35 27.35 10,399 -0.30(-1.08%)
Apr 21, 2008 27.65 27.80 27.45 27.65 14,100 +0.25(+0.91%)
Apr 18, 2008 27.40 27.80 27.40 27.40 8,230 -0.35(-1.26%)
Apr 17, 2008 27.75 27.78 27.45 27.75 20,445 -0.45(-1.60%)
Apr 16, 2008 28.20 28.35 27.95 28.20 13,271 +0.85(+3.11%)
Apr 15, 2008 27.35 27.70 27.30 27.35 1,706 -1.25(-4.37%)
Apr 14, 2008 28.60 28.80 28.20 28.60 20,064 +0.00(+0.00%)
Apr 11, 2008 28.30 28.90 28.60 28.60 8,741 +0.30(+1.06%)
Apr 10, 2008 28.30 28.65 28.30 28.30 8,194 -0.20(-0.70%)
Apr 09, 2008 28.50 28.85 28.50 28.50 4,051 +0.45(+1.60%)
Apr 08, 2008 28.30 28.20 27.85 28.05 7,160 -0.25(-0.88%)
Apr 07, 2008 28.30 28.35 28.20 28.30 4,610 +0.65(+2.35%)
Apr 04, 2008 27.65 28.00 27.65 27.65 6,576 -0.20(-0.72%)
Apr 03, 2008 27.85 28.15 27.65 27.85 9,316 -0.15(-0.54%)
Apr 02, 2008 27.70 28.10 27.65 28.00 14,644 +0.30(+1.08%)
Apr 01, 2008 27.60 28.10 27.45 27.70 21,338 +0.10(+0.36%)
Mar 31, 2008 27.60 27.90 27.50 27.60 15,025 -0.15(-0.54%)
Mar 28, 2008 27.45 27.85 27.35 27.75 10,684 +0.30(+1.09%)
Mar 27, 2008 26.90 27.45 27.05 27.45 10,228 +0.55(+2.04%)
Mar 26, 2008 26.42 26.90 26.30 26.90 10,689 +1.35(+5.28%)
Mar 25, 2008 6.420 25.55 25.55 25.55 7,178 +0.00(+0.00%)
Mar 24, 2008 25.50 25.90 25.10 25.55 26,586 +0.05(+0.20%)
Mar 21, 2008 25.50 25.50 25.00 25.50 12,921 +0.00(+0.00%)
Mar 20, 2008 25.50 25.50 25.00 25.50 12,921 +0.60(+2.41%)
Mar 19, 2008 24.90 25.50 24.90 24.90 6,546 -0.55(-2.16%)
Mar 18, 2008 25.55 26.06 25.45 25.45 8,691 -0.10(-0.39%)
Mar 17, 2008 25.55 25.55 24.95 25.55 11,457 +0.45(+1.79%)
Mar 14, 2008 24.85 26.00 25.10 25.10 10,636 +0.25(+1.01%)
Mar 13, 2008 25.20 25.05 24.65 24.85 13,574 -0.35(-1.39%)
Mar 12, 2008 25.20 25.30 24.95 25.20 4,432 -0.65(-2.51%)
Mar 11, 2008 25.85 25.85 25.10 25.85 19,039 +0.61(+2.42%)
Mar 10, 2008 25.24 25.65 25.24 25.24 6,694 -0.27(-1.06%)
Mar 07, 2008 25.51 26.00 25.50 25.51 12,800 -0.44(-1.70%)
Mar 06, 2008 26.45 26.30 25.95 25.95 28,696 -0.50(-1.89%)
Mar 05, 2008 25.85 26.60 26.30 26.45 13,168 +0.60(+2.32%)
Mar 04, 2008 25.85 26.25 25.85 25.85 16,167 -0.50(-1.90%)
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.