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 29, 2009 17.72 17.72 17.48 17.58 3,873 -0.25(-1.40%)
May 28, 2009 17.72 17.92 17.64 17.83 9,369 +0.63(+3.66%)
May 27, 2009 17.46 17.51 17.10 17.20 17,840 -0.36(-2.05%)
May 26, 2009 17.49 17.90 17.49 17.56 3,879 +0.04(+0.23%)
May 22, 2009 17.90 17.90 17.52 17.52 3,223 +0.06(+0.34%)
May 21, 2009 17.55 17.64 17.35 17.46 3,775 -0.09(-0.51%)
May 20, 2009 17.89 17.99 17.55 17.55 6,246 -0.02(-0.11%)
May 19, 2009 17.36 17.73 17.35 17.57 3,493 +0.37(+2.15%)
May 18, 2009 16.97 17.21 16.74 17.20 11,564 -1.26(-6.83%)
May 15, 2009 18.50 18.76 18.23 18.46 3,466 -0.51(-2.69%)
May 14, 2009 18.36 19.13 18.36 18.97 2,881 +1.32(+7.48%)
May 13, 2009 18.10 18.65 17.62 17.65 13,043 -0.51(-2.81%)
May 12, 2009 18.25 18.28 17.95 18.16 7,822 -0.11(-0.60%)
May 11, 2009 17.70 18.35 17.70 18.27 4,437 +0.08(+0.44%)
May 08, 2009 17.75 18.20 17.75 18.19 92,881 +0.56(+3.18%)
May 07, 2009 18.05 18.60 17.52 17.63 2,042 -0.58(-3.19%)
May 06, 2009 18.05 18.49 18.01 18.21 2,787 +0.79(+4.54%)
May 05, 2009 17.70 17.72 17.42 17.42 3,724 -0.38(-2.13%)
May 04, 2009 17.15 17.81 17.15 17.80 2,546 +1.05(+6.27%)
May 01, 2009 16.85 16.93 16.66 16.75 6,913 +0.00(+0.00%)
Apr 30, 2009 16.92 17.20 16.65 16.75 8,735 -0.20(-1.18%)
Apr 29, 2009 16.51 16.97 16.51 16.95 10,609 +0.74(+4.57%)
Apr 28, 2009 15.99 16.38 15.99 16.21 53,246 -0.24(-1.46%)
Apr 27, 2009 16.33 16.60 16.23 16.45 14,662 -0.19(-1.14%)
Apr 24, 2009 16.57 16.70 16.46 16.64 11,741 +0.56(+3.48%)
Apr 23, 2009 15.97 16.08 15.76 16.08 107,871 +0.62(+4.01%)
Apr 22, 2009 15.26 15.75 15.26 15.46 205,738 +0.27(+1.78%)
Apr 21, 2009 14.81 15.19 14.81 15.19 3,405 +0.43(+2.91%)
Apr 20, 2009 14.90 14.95 14.76 14.76 3,698 -0.69(-4.47%)
Apr 17, 2009 15.25 15.51 15.25 15.45 4,714 -0.07(-0.45%)
Apr 16, 2009 15.45 15.55 15.20 15.52 4,689 -0.16(-1.02%)
Apr 15, 2009 16.12 16.12 15.51 15.68 2,547 +0.56(+3.70%)
Apr 14, 2009 14.97 15.24 14.97 15.12 5,606 +0.03(+0.20%)
Apr 13, 2009 15.06 15.17 14.90 15.09 4,123 +0.29(+1.96%)
Apr 09, 2009 15.00 15.07 14.60 14.80 11,269 +0.55(+3.86%)
Apr 08, 2009 14.29 14.44 14.17 14.25 6,656 +0.09(+0.64%)
Apr 07, 2009 14.05 14.19 13.98 14.16 8,242 -0.04(-0.28%)
Apr 06, 2009 14.44 14.44 14.00 14.20 9,557 -0.54(-3.66%)
Apr 03, 2009 14.39 14.85 14.38 14.74 11,921 +0.72(+5.14%)
Apr 02, 2009 13.73 14.18 13.73 14.02 12,108 +0.58(+4.32%)
Apr 01, 2009 13.08 13.44 13.08 13.44 4,977 -0.08(-0.59%)
Mar 31, 2009 13.22 13.52 13.22 13.52 10,730 +0.69(+5.38%)
Mar 30, 2009 12.87 12.99 12.71 12.83 13,354 -1.04(-7.50%)
Mar 26, 2009 13.78 14.08 13.78 13.87 5,899 +0.02(+0.14%)
Mar 25, 2009 13.70 14.00 13.70 13.85 4,028 +0.14(+1.02%)
Mar 24, 2009 13.87 13.96 13.70 13.71 7,783 -0.37(-2.63%)
Mar 23, 2009 13.55 14.10 13.55 14.08 10,692 +0.92(+6.99%)
Mar 20, 2009 13.35 13.35 12.96 13.16 8,169 -0.54(-3.94%)
Mar 19, 2009 13.66 13.86 13.66 13.70 2,432 +0.19(+1.41%)
Mar 18, 2009 13.13 13.75 13.10 13.51 15,451 +0.82(+6.46%)
Mar 17, 2009 12.22 12.70 12.22 12.69 5,874 +0.04(+0.32%)
Mar 16, 2009 12.71 12.91 12.65 12.65 17,449 +0.05(+0.40%)
Mar 13, 2009 12.48 12.65 12.32 12.60 14,238 +0.10(+0.80%)
Mar 12, 2009 12.00 12.50 11.96 12.50 10,217 +0.60(+5.04%)
Mar 11, 2009 11.86 12.13 11.70 11.90 6,082 -0.44(-3.57%)
Mar 10, 2009 11.86 12.46 11.86 12.34 19,698 +0.79(+6.84%)
Mar 09, 2009 11.45 11.79 11.45 11.55 11,867 -0.77(-6.25%)
Mar 06, 2009 12.50 12.54 12.11 12.32 17,070 -0.33(-2.61%)
Mar 05, 2009 12.95 13.00 12.55 12.65 11,341 -0.75(-5.60%)
Mar 04, 2009 13.19 13.45 13.11 13.40 16,456 +0.70(+5.51%)
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.