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 (%)
Jul 31, 2012 5.330 5.330 5.180 5.192 1,405 +0.23(+4.69%)
Jul 27, 2012 4.960 4.960 4.960 0 +0.30(+6.44%)
Jul 26, 2012 4.660 4.660 4.660 4.660 249 +0.39(+9.13%)
Jul 25, 2012 4.280 4.280 4.230 4.270 7,195 -0.07(-1.61%)
Jul 24, 2012 4.370 4.370 4.340 4.340 2,564 -0.23(-5.03%)
Jul 23, 2012 4.570 4.570 4.570 4.570 2,834 -0.17(-3.59%)
Jul 20, 2012 4.740 4.740 4.740 4.740 2,500 -0.18(-3.66%)
Jul 19, 2012 5.000 5.000 4.920 4.920 477 +0.01(+0.20%)
Jul 18, 2012 4.910 4.910 4.910 4.910 1,120 +0.19(+4.03%)
Jul 17, 2012 4.770 4.770 4.720 4.720 2,749 -0.08(-1.67%)
Jul 11, 2012 4.800 4.800 4.800 0 -0.16(-3.23%)
Jul 10, 2012 4.950 4.960 4.950 4.960 637 -0.02(-0.40%)
Jul 09, 2012 4.970 4.980 4.970 4.980 1,452 +0.04(+0.81%)
Jul 06, 2012 4.980 4.980 4.940 4.940 1,000 -0.28(-5.29%)
Jul 05, 2012 5.180 5.216 5.140 5.216 2,402 -0.03(-0.65%)
Jul 02, 2012 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jun 29, 2012 5.130 5.250 5.130 5.250 3,394 +0.44(+9.15%)
Jun 28, 2012 4.810 4.810 4.810 4.810 1,705 -0.07(-1.43%)
Jun 27, 2012 4.880 4.880 4.880 4.880 1,500 +0.09(+1.88%)
Jun 25, 2012 4.790 4.790 4.790 0 -0.34(-6.63%)
Jun 22, 2012 5.200 5.230 5.060 5.130 6,160 +0.04(+0.79%)
Jun 21, 2012 5.220 5.220 5.090 5.090 4,345 -0.28(-5.21%)
Jun 20, 2012 5.370 5.370 5.370 5.370 1,000 +0.89(+19.87%)
Jun 14, 2012 4.480 4.480 4.480 2,691 +0.01(+0.22%)
Jun 13, 2012 4.470 4.470 4.470 4.470 3,096 -0.05(-1.11%)
Jun 12, 2012 4.520 4.520 4.520 4.520 275 -0.30(-6.22%)
Jun 10, 2012 4.820 4.820 4.820 0 +0.00(+0.00%)
Jun 08, 2012 4.800 4.820 4.800 4.820 6,516 +0.08(+1.69%)
Jun 06, 2012 4.740 4.740 4.740 0 +0.03(+0.64%)
Jun 05, 2012 4.700 4.710 4.700 4.710 1,574 +0.27(+6.08%)
Jun 02, 2012 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Jun 01, 2012 4.440 4.440 4.440 4.440 5,087 -0.17(-3.69%)
May 31, 2012 4.630 4.630 4.610 4.610 1,105 -0.13(-2.74%)
May 30, 2012 4.740 4.740 4.740 4.740 605 -0.29(-5.77%)
May 29, 2012 4.970 5.030 4.970 5.030 4,820 +0.20(+4.14%)
May 25, 2012 4.860 4.860 4.830 4.830 2,010 -0.21(-4.17%)
May 22, 2012 5.040 5.040 5.040 0 -0.08(-1.56%)
May 21, 2012 5.100 5.120 5.100 5.120 850 -0.36(-6.57%)
May 15, 2012 5.480 5.480 5.480 0 -0.26(-4.53%)
May 14, 2012 5.650 5.740 5.650 5.740 2,485 +0.05(+0.88%)
May 11, 2012 5.690 5.690 5.690 5.690 163 -0.19(-3.23%)
May 10, 2012 5.880 5.900 5.880 5.880 880 +0.26(+4.63%)
May 09, 2012 5.600 5.620 5.480 5.620 2,775 -0.94(-14.33%)
May 07, 2012 6.560 6.560 6.560 6.560 0 +0.23(+3.63%)
May 04, 2012 6.330 6.330 6.330 6.330 100 -0.19(-2.91%)
May 03, 2012 6.520 6.520 6.500 6.520 800 -0.16(-2.40%)
May 02, 2012 6.720 6.720 6.680 6.680 900 -0.50(-6.96%)
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.