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 29, 2008 21.75 21.85 21.70 21.75 13,501 +0.26(+1.21%)
Aug 28, 2008 21.25 21.65 21.40 21.49 7,390 +0.24(+1.13%)
Aug 27, 2008 21.25 21.35 21.05 21.25 6,526 +0.12(+0.57%)
Aug 26, 2008 21.13 21.13 20.61 21.13 27,513 +0.43(+2.08%)
Aug 25, 2008 20.70 21.20 20.70 20.70 11,538 -0.20(-0.96%)
Aug 22, 2008 20.90 21.15 20.75 20.90 7,781 -0.25(-1.18%)
Aug 21, 2008 21.15 21.20 20.70 21.15 19,031 +0.45(+2.17%)
Aug 20, 2008 20.70 20.91 20.59 20.70 5,138 -0.50(-2.36%)
Aug 19, 2008 21.75 21.85 21.15 21.20 19,190 -0.55(-2.53%)
Aug 18, 2008 21.75 22.30 21.75 21.75 7,344 -0.05(-0.23%)
Aug 15, 2008 21.80 22.10 21.75 21.80 7,652 -0.25(-1.13%)
Aug 14, 2008 22.05 22.15 21.90 22.05 24,708 -0.05(-0.23%)
Aug 13, 2008 22.10 22.25 21.85 22.10 2,787 -0.35(-1.56%)
Aug 12, 2008 21.80 22.45 22.15 22.45 2,349 +0.65(+2.98%)
Aug 11, 2008 21.80 22.10 21.80 21.80 6,096 +0.30(+1.40%)
Aug 08, 2008 21.50 21.82 21.40 21.50 8,665 -0.10(-0.46%)
Aug 07, 2008 21.60 21.90 21.55 21.60 12,741 -0.70(-3.14%)
Aug 06, 2008 22.30 22.46 22.04 22.30 7,004 -0.10(-0.45%)
Aug 05, 2008 22.40 22.60 22.15 22.40 18,891 +1.25(+5.91%)
Aug 04, 2008 21.15 21.45 21.15 21.15 3,295 +0.00(+0.00%)
Aug 01, 2008 21.15 21.40 21.13 21.15 8,208 -0.15(-0.70%)
Jul 31, 2008 22.50 21.65 21.25 21.30 26,409 -1.20(-5.33%)
Jul 30, 2008 21.50 22.50 21.85 22.50 11,147 +1.00(+4.65%)
Jul 29, 2008 21.50 21.53 21.25 21.50 14,721 -0.30(-1.38%)
Jul 28, 2008 21.80 21.92 21.55 21.80 5,365 +0.75(+3.56%)
Jul 25, 2008 21.05 21.35 21.05 21.05 5,929 +0.10(+0.48%)
Jul 24, 2008 20.95 21.25 20.95 20.95 14,966 -0.45(-2.10%)
Jul 23, 2008 21.40 21.45 21.15 21.40 4,134 +0.25(+1.18%)
Jul 22, 2008 21.15 21.28 20.55 21.15 14,941 -0.39(-1.81%)
Jul 21, 2008 21.70 21.70 21.46 21.54 4,547 -0.16(-0.74%)
Jul 18, 2008 21.70 21.85 21.25 21.70 6,725 +0.80(+3.83%)
Jul 17, 2008 20.65 21.25 20.90 20.90 10,836 +0.25(+1.21%)
Jul 16, 2008 20.65 20.85 20.00 20.65 11,991 +1.29(+6.66%)
Jul 15, 2008 19.36 19.50 19.30 19.36 10,072 +0.26(+1.36%)
Jul 14, 2008 19.10 19.45 19.10 19.10 8,645 +0.15(+0.79%)
Jul 11, 2008 18.95 19.23 18.79 18.95 12,739 -0.30(-1.56%)
Jul 10, 2008 19.25 19.51 19.25 19.25 8,726 +0.02(+0.10%)
Jul 09, 2008 19.23 19.65 19.23 19.23 13,196 +0.08(+0.42%)
Jul 08, 2008 19.15 19.15 18.80 19.15 15,580 +0.26(+1.38%)
Jul 07, 2008 18.89 19.36 18.75 18.89 9,780 -0.61(-3.13%)
Jul 04, 2008 19.50 19.79 19.50 19.50 10,070 +0.00(+0.00%)
Jul 03, 2008 19.50 19.79 19.50 19.50 10,070 +0.60(+3.17%)
Jul 02, 2008 18.90 19.50 18.90 18.90 10,136 +0.15(+0.80%)
Jul 01, 2008 18.75 19.00 18.45 18.75 24,247 -0.95(-4.82%)
Jun 30, 2008 19.70 20.00 19.60 19.70 16,890 +0.00(+0.00%)
Jun 27, 2008 19.70 20.25 19.70 19.70 12,832 +0.00(+0.00%)
Jun 26, 2008 19.70 20.30 19.70 19.70 188,551 -0.75(-3.67%)
Jun 25, 2008 20.45 20.65 20.30 20.45 121,850 +0.35(+1.74%)
Jun 24, 2008 20.10 20.30 19.85 20.10 15,271 -0.04(-0.20%)
Jun 23, 2008 20.20 20.45 20.10 20.14 9,373 -0.06(-0.30%)
Jun 20, 2008 20.20 20.30 19.90 20.20 14,405 -0.20(-0.98%)
Jun 19, 2008 20.40 20.75 20.30 20.40 11,436 -0.45(-2.16%)
Jun 18, 2008 20.85 21.20 20.85 20.85 247,244 -0.65(-3.02%)
Jun 17, 2008 21.50 21.85 21.50 21.50 27,725 -0.20(-0.92%)
Jun 16, 2008 21.70 21.70 21.30 21.70 12,519 +0.25(+1.17%)
Jun 13, 2008 21.45 21.50 20.95 21.45 8,942 +0.45(+2.14%)
Jun 12, 2008 21.00 21.40 21.00 21.00 13,069 -0.60(-2.78%)
Jun 11, 2008 21.60 22.00 21.45 21.60 13,982 -0.45(-2.04%)
Jun 10, 2008 22.05 22.40 22.00 22.05 66,710 -0.95(-4.13%)
Jun 09, 2008 23.00 23.25 22.65 23.00 8,969 -0.80(-3.36%)
Jun 06, 2008 23.80 24.15 23.69 23.80 6,780 -0.05(-0.21%)
Jun 05, 2008 23.85 24.00 23.75 23.85 24,769 +0.15(+0.63%)
Jun 04, 2008 23.70 23.95 23.65 23.70 11,045 -0.10(-0.42%)
Jun 03, 2008 23.80 24.10 23.60 23.80 19,722 -0.05(-0.21%)
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.