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 (%)
Aug 31, 2007 31.95 32.00 31.70 31.95 13,808 +0.45(+1.43%)
Aug 30, 2007 31.50 31.90 31.50 31.50 15,790 -0.60(-1.87%)
Aug 29, 2007 31.00 32.10 31.60 32.10 26,841 +1.10(+3.55%)
Aug 28, 2007 31.00 31.75 31.00 31.00 15,417 -0.65(-2.05%)
Aug 27, 2007 31.65 31.85 31.55 31.65 19,871 -0.30(-0.94%)
Aug 24, 2007 31.55 32.15 31.70 31.95 27,030 +0.40(+1.27%)
Aug 23, 2007 31.55 31.65 31.35 31.55 99,524 -0.05(-0.16%)
Aug 22, 2007 31.60 31.70 31.35 31.60 16,793 +0.65(+2.10%)
Aug 21, 2007 30.95 31.25 30.90 30.95 11,159 -0.30(-0.96%)
Aug 20, 2007 31.25 31.40 30.80 31.25 19,910 -0.05(-0.16%)
Aug 17, 2007 31.30 31.40 30.90 31.30 11,706 -0.20(-0.63%)
Aug 16, 2007 31.50 31.50 30.25 31.50 24,192 +0.15(+0.48%)
Aug 15, 2007 31.35 32.30 31.35 31.35 12,811 -0.55(-1.72%)
Aug 14, 2007 31.90 32.35 31.90 31.90 15,848 -0.15(-0.47%)
Aug 13, 2007 32.05 32.45 32.05 32.05 11,309 -0.85(-2.58%)
Aug 10, 2007 32.90 33.05 32.65 32.90 14,920 +0.50(+1.54%)
Aug 09, 2007 32.40 33.00 32.40 32.40 12,811 +0.05(+0.15%)
Aug 08, 2007 32.35 32.60 32.05 32.35 12,242 +0.40(+1.25%)
Aug 07, 2007 31.95 31.95 31.55 31.95 7,698 -0.10(-0.31%)
Aug 06, 2007 32.05 32.05 31.60 32.05 21,938 +0.75(+2.40%)
Aug 03, 2007 31.30 31.50 31.30 31.30 10,014 +0.20(+0.64%)
Aug 02, 2007 31.10 31.40 30.80 31.10 12,093 +0.04(+0.13%)
Aug 01, 2007 31.06 31.06 30.65 31.06 12,940 +0.06(+0.19%)
Jul 31, 2007 31.00 31.60 31.00 31.00 16,682 -0.45(-1.43%)
Jul 30, 2007 31.45 31.50 31.10 31.45 9,646 +0.25(+0.80%)
Jul 27, 2007 31.20 31.35 30.70 31.20 16,487 +0.00(+0.00%)
Jul 26, 2007 31.20 31.25 30.70 31.20 7,903 +0.30(+0.97%)
Jul 25, 2007 30.90 31.40 30.85 30.90 19,495 -0.35(-1.12%)
Jul 24, 2007 31.25 31.70 31.25 31.25 90,653 -0.60(-1.88%)
Jul 23, 2007 31.85 31.90 31.65 31.85 96,109 -0.25(-0.78%)
Jul 20, 2007 32.10 32.10 31.75 32.10 39,231 +0.15(+0.47%)
Jul 19, 2007 31.95 32.25 31.95 31.95 8,415 -0.05(-0.16%)
Jul 18, 2007 31.65 32.20 31.95 32.00 7,890 +0.35(+1.11%)
Jul 17, 2007 31.65 31.70 31.45 31.65 7,501 +0.10(+0.32%)
Jul 16, 2007 31.75 31.80 31.55 31.55 13,761 -0.20(-0.63%)
Jul 13, 2007 31.60 31.90 31.50 31.75 8,624 +0.15(+0.47%)
Jul 12, 2007 31.20 31.60 31.25 31.60 7,210 +0.40(+1.28%)
Jul 11, 2007 31.50 31.55 31.20 31.20 6,318 -0.30(-0.95%)
Jul 10, 2007 31.50 31.50 31.15 31.50 19,342 +0.05(+0.16%)
Jul 09, 2007 31.45 31.50 31.25 31.45 11,851 +0.25(+0.80%)
Jul 06, 2007 31.20 31.30 30.95 31.20 14,383 -0.25(-0.79%)
Jul 05, 2007 31.45 31.45 31.25 31.45 8,477 +0.00(+0.00%)
Jul 03, 2007 31.45 31.45 31.15 31.45 5,814 +0.30(+0.96%)
Jul 02, 2007 31.15 31.30 31.05 31.15 24,516 +0.35(+1.14%)
Jun 29, 2007 30.80 31.15 30.80 30.80 19,172 +0.00(+0.00%)
Jun 28, 2007 30.80 30.80 30.50 30.80 8,591 +0.10(+0.33%)
Jun 27, 2007 30.70 30.85 30.45 30.70 15,074 -0.15(-0.49%)
Jun 26, 2007 30.85 31.05 30.65 30.85 20,927 +0.05(+0.16%)
Jun 25, 2007 30.80 31.35 30.80 30.80 14,315 -0.65(-2.07%)
Jun 22, 2007 31.65 31.70 31.40 31.45 8,252 -0.20(-0.63%)
Jun 21, 2007 31.65 31.85 31.55 31.65 13,813 +0.35(+1.12%)
Jun 20, 2007 31.30 32.30 31.95 31.30 4,838 +0.00(+0.00%)
Jun 19, 2007 31.30 32.25 32.05 31.30 22,109 +0.00(+0.00%)
Jun 18, 2007 31.30 32.20 31.90 31.30 6,583 +0.00(+0.00%)
Jun 15, 2007 31.30 32.00 31.65 31.30 6,564 +0.00(+0.00%)
Jun 14, 2007 31.30 31.45 31.20 31.30 7,706 +0.00(+0.00%)
Jun 13, 2007 31.30 31.30 30.90 31.30 8,445 +0.00(+0.00%)
Jun 12, 2007 31.30 31.40 31.05 31.30 9,674 +0.00(+0.00%)
Jun 11, 2007 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
Jun 08, 2007 31.30 31.40 31.10 31.30 16,268 +0.05(+0.16%)
Jun 07, 2007 31.25 31.85 31.25 31.25 13,496 -0.90(-2.80%)
Jun 06, 2007 32.15 32.15 31.75 32.15 13,639 +0.15(+0.47%)
Jun 05, 2007 32.00 32.30 31.85 32.00 35,960 +0.15(+0.47%)
Jun 04, 2007 31.85 32.10 31.60 31.85 35,090 +0.20(+0.63%)
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.