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 28, 2010 18.85 18.85 18.41 18.70 7,693 -0.15(-0.80%)
May 27, 2010 18.29 18.94 18.26 18.85 5,841 +1.30(+7.41%)
May 26, 2010 17.99 18.13 17.49 17.55 20,144 +0.06(+0.34%)
May 25, 2010 17.54 17.95 17.40 17.49 16,955 -0.71(-3.90%)
May 24, 2010 18.41 18.41 18.20 18.20 5,079 -1.25(-6.43%)
May 21, 2010 19.31 19.75 19.31 19.45 1,555 +0.37(+1.94%)
May 20, 2010 19.10 19.65 18.84 19.08 21,084 -0.67(-3.39%)
May 19, 2010 19.82 20.07 19.65 19.75 4,687 +0.00(+0.00%)
May 18, 2010 20.29 20.45 19.75 19.75 30,691 -0.20(-1.00%)
May 17, 2010 20.20 20.25 19.55 19.95 168,074 -0.45(-2.21%)
May 14, 2010 20.88 20.88 20.18 20.40 101,457 -1.06(-4.94%)
May 13, 2010 21.41 21.76 21.41 21.46 9,831 -0.58(-2.63%)
May 12, 2010 22.01 22.13 21.86 22.04 9,322 +0.44(+2.04%)
May 11, 2010 21.45 21.70 21.45 21.60 7,534 +0.20(+0.93%)
May 10, 2010 21.75 21.85 21.40 21.40 6,343 +1.45(+7.27%)
May 07, 2010 20.30 20.51 19.93 19.95 13,821 -0.50(-2.44%)
May 06, 2010 21.32 21.37 19.70 20.45 17,630 -1.05(-4.88%)
May 05, 2010 21.42 21.60 21.20 21.50 7,059 -1.10(-4.87%)
May 04, 2010 22.87 22.92 22.45 22.60 6,797 -1.35(-5.64%)
May 03, 2010 23.74 24.03 23.71 23.95 5,804 +0.35(+1.48%)
Apr 30, 2010 24.07 24.07 23.60 23.60 10,031 -0.65(-2.68%)
Apr 29, 2010 23.97 24.35 23.95 24.25 6,239 +1.32(+5.76%)
Apr 28, 2010 23.00 23.30 22.40 22.93 101,497 -0.67(-2.84%)
Apr 27, 2010 24.32 24.32 23.60 23.60 8,222 -0.61(-2.52%)
Apr 26, 2010 24.55 24.58 24.20 24.21 14,645 -0.74(-2.97%)
Apr 23, 2010 24.72 24.95 24.66 24.95 15,652 +0.30(+1.22%)
Apr 22, 2010 24.21 24.65 24.21 24.65 5,560 -0.85(-3.33%)
Apr 21, 2010 25.49 25.70 25.39 25.50 6,652 -0.24(-0.93%)
Apr 20, 2010 25.75 25.80 25.54 25.74 4,920 +0.24(+0.94%)
Apr 19, 2010 25.35 25.50 25.15 25.50 8,555 -0.28(-1.09%)
Apr 16, 2010 26.03 26.03 25.55 25.78 6,506 -0.32(-1.23%)
Apr 15, 2010 25.64 26.10 25.64 26.10 7,049 +0.20(+0.77%)
Apr 14, 2010 25.70 26.00 25.70 25.90 9,912 +0.29(+1.13%)
Apr 13, 2010 25.67 25.85 25.40 25.61 17,309 -0.04(-0.16%)
Apr 12, 2010 25.59 25.75 25.59 25.65 6,699 +0.09(+0.35%)
Apr 09, 2010 25.24 25.65 25.18 25.56 3,478 +0.26(+1.03%)
Apr 08, 2010 25.05 25.30 24.83 25.30 10,148 -0.40(-1.56%)
Apr 07, 2010 25.88 25.90 25.70 25.70 10,671 -0.37(-1.42%)
Apr 06, 2010 26.08 26.30 25.94 26.07 7,540 -0.33(-1.25%)
Apr 05, 2010 26.00 26.40 26.00 26.40 14,226 +0.35(+1.34%)
Apr 01, 2010 26.05 26.05 26.05 0 +0.25(+0.97%)
Mar 31, 2010 25.91 25.95 25.77 25.80 12,426 -0.10(-0.39%)
Mar 30, 2010 26.02 26.02 25.75 25.90 4,381 -0.15(-0.58%)
Mar 29, 2010 25.89 26.05 25.79 26.05 4,153 +0.35(+1.36%)
Mar 26, 2010 25.66 25.90 25.66 25.70 55,200 +0.20(+0.78%)
Mar 25, 2010 25.48 25.80 25.48 25.50 12,910 +0.50(+2.00%)
Mar 24, 2010 24.90 25.25 24.84 25.00 14,237 +0.75(+3.09%)
Mar 23, 2010 24.08 24.25 24.00 24.25 2,204 +0.30(+1.25%)
Mar 22, 2010 23.61 24.05 23.61 23.95 5,535 +0.07(+0.29%)
Mar 19, 2010 24.27 24.27 23.85 23.88 6,957 -0.47(-1.93%)
Mar 18, 2010 24.31 24.35 24.10 24.35 5,604 -0.05(-0.20%)
Mar 17, 2010 24.22 24.40 24.20 24.40 2,194 +0.00(+0.00%)
Mar 16, 2010 24.31 24.40 24.10 24.40 3,592 +0.45(+1.88%)
Mar 15, 2010 23.90 24.05 23.90 23.95 12,550 -0.55(-2.24%)
Mar 12, 2010 24.60 24.60 24.25 24.50 11,537 +0.35(+1.45%)
Mar 11, 2010 24.05 24.35 24.05 24.15 3,512 +0.00(+0.00%)
Mar 10, 2010 24.19 24.30 24.15 24.15 4,699 +0.25(+1.05%)
Mar 09, 2010 23.88 24.15 23.88 23.90 5,936 -0.38(-1.57%)
Mar 08, 2010 24.45 24.45 24.00 24.28 17,635 +0.16(+0.66%)
Mar 05, 2010 23.70 24.30 23.70 24.12 29,656 +0.52(+2.20%)
Mar 04, 2010 23.70 23.72 23.41 23.60 6,820 -0.20(-0.84%)
Mar 03, 2010 23.78 24.20 23.75 23.80 21,947 +0.26(+1.10%)
Mar 02, 2010 23.49 23.75 23.38 23.54 9,478 +0.23(+0.99%)
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.