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 (%)
Jun 28, 2013 11.32 11.34 11.32 11.34 210 +0.45(+4.13%)
Jun 27, 2013 11.00 11.00 10.89 10.89 215 +0.65(+6.35%)
Jun 26, 2013 9.700 10.24 9.700 10.24 469 +0.75(+7.90%)
Jun 25, 2013 9.490 9.490 9.490 9.490 147 -0.54(-5.38%)
Jun 19, 2013 10.03 10.03 10.03 10.03 0 +0.37(+3.83%)
Jun 17, 2013 9.660 9.660 9.660 391 +0.27(+2.88%)
Jun 14, 2013 9.390 9.390 9.390 9.390 274 +0.02(+0.21%)
May 31, 2013 9.370 9.370 9.370 9.370 0 +0.16(+1.74%)
May 29, 2013 9.210 9.210 9.210 0 +0.11(+1.21%)
May 23, 2013 9.100 9.100 9.100 0 -0.25(-2.67%)
May 22, 2013 9.480 9.480 9.350 9.350 3,100 -0.05(-0.53%)
May 21, 2013 9.350 9.400 9.350 9.400 750 -0.14(-1.47%)
May 20, 2013 9.520 9.540 9.520 9.540 650 -0.07(-0.73%)
May 16, 2013 9.610 9.610 9.610 9.610 0 +1.25(+14.95%)
May 14, 2013 8.360 8.360 8.360 0 +0.15(+1.83%)
May 08, 2013 8.210 8.210 8.210 8.210 0 +0.06(+0.74%)
May 03, 2013 8.150 8.150 8.150 0 +0.19(+2.39%)
May 02, 2013 7.830 7.960 7.830 7.960 5,150 +0.27(+3.51%)
Apr 30, 2013 7.690 7.690 7.690 0 +0.21(+2.81%)
Apr 25, 2013 7.480 7.480 7.480 0 +0.30(+4.18%)
Apr 23, 2013 7.180 7.180 7.180 7.180 0 +0.76(+11.84%)
Apr 17, 2013 6.420 6.420 6.420 6.420 0 -0.01(-0.16%)
Apr 15, 2013 6.430 6.430 6.430 0 -0.28(-4.17%)
Apr 12, 2013 6.840 6.840 6.710 6.710 488 -0.32(-4.55%)
Apr 11, 2013 7.030 7.030 7.030 7.030 337 +0.56(+8.66%)
Apr 10, 2013 6.530 6.530 6.470 6.470 692 +0.38(+6.24%)
Apr 04, 2013 6.090 6.090 6.090 0 +0.05(+0.83%)
Apr 03, 2013 6.050 6.050 6.040 6.040 3,200 -0.14(-2.27%)
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.