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, 2018 9.842 9.842 9.842 20 +0.06(+0.64%)
Jun 27, 2018 9.780 9.780 9.780 9.780 1,503 -0.28(-2.79%)
Jun 25, 2018 10.06 10.06 10.06 0 +0.04(+0.41%)
Jun 22, 2018 9.893 10.02 9.893 10.02 522 +0.24(+2.47%)
Jun 21, 2018 9.779 9.779 9.779 9.779 640 +0.01(+0.09%)
Jun 20, 2018 9.770 9.770 9.770 9.770 510 -0.33(-3.27%)
Jun 19, 2018 10.10 10.10 10.10 10.10 100 +0.30(+3.05%)
Jun 18, 2018 9.801 9.801 9.801 9.801 501 -0.30(-2.98%)
Jun 14, 2018 10.10 10.10 10.10 0 +0.12(+1.18%)
Jun 13, 2018 10.10 10.10 9.985 9.985 341 -0.01(-0.05%)
Jun 06, 2018 9.990 9.990 9.990 90 +0.23(+2.36%)
Jun 05, 2018 9.760 9.760 9.760 9.760 272 -0.59(-5.70%)
Jun 04, 2018 10.32 10.35 10.32 10.35 2,531 +0.14(+1.42%)
Jun 01, 2018 10.06 10.21 10.06 10.21 563 +0.31(+3.19%)
May 30, 2018 9.890 9.890 9.890 20 +0.45(+4.77%)
May 29, 2018 9.440 9.440 9.440 9.440 689 -1.23(-11.52%)
May 24, 2018 10.67 10.67 10.67 0 -0.19(-1.77%)
May 23, 2018 10.86 10.86 10.86 10.86 371 -0.73(-6.29%)
May 11, 2018 11.59 11.59 11.59 0 -0.25(-2.11%)
May 08, 2018 11.84 11.84 11.84 0 -0.08(-0.65%)
May 03, 2018 11.92 11.92 11.92 0 -0.11(-0.94%)
May 01, 2018 12.03 12.03 12.03 41 -0.35(-2.83%)
Apr 26, 2018 12.38 12.38 12.38 0 +0.20(+1.64%)
Apr 23, 2018 12.18 12.18 12.18 0 -0.04(-0.36%)
Apr 20, 2018 12.22 12.22 12.22 12.22 425 -0.16(-1.26%)
Apr 18, 2018 12.38 12.38 12.38 0 +0.26(+2.17%)
Apr 13, 2018 12.12 12.12 12.12 35 +0.31(+2.60%)
Apr 12, 2018 11.81 11.81 11.81 11.81 848 -0.52(-4.22%)
Apr 09, 2018 12.33 12.33 12.33 87 +0.05(+0.45%)
Apr 06, 2018 12.28 12.28 12.28 12.28 365 +0.26(+2.20%)
Apr 05, 2018 12.13 12.13 11.97 12.01 4,143 -0.18(-1.51%)
Apr 03, 2018 12.20 12.20 12.20 94 +0.75(+6.55%)
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.