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, 2009 19.52 19.75 19.52 19.64 2,195 -0.31(-1.55%)
Aug 28, 2009 20.11 20.11 19.84 19.95 3,410 +0.25(+1.27%)
Aug 27, 2009 19.39 19.86 19.37 19.70 12,055 -0.05(-0.25%)
Aug 26, 2009 19.62 19.75 19.60 19.75 3,415 +0.05(+0.25%)
Aug 25, 2009 20.00 20.05 19.68 19.70 12,105 +0.05(+0.25%)
Aug 24, 2009 19.85 19.85 19.63 19.65 3,447 +0.10(+0.51%)
Aug 21, 2009 19.41 19.70 19.41 19.55 2,924 +0.53(+2.79%)
Aug 20, 2009 19.03 19.15 18.95 19.02 8,437 +0.22(+1.17%)
Aug 19, 2009 18.79 19.00 18.79 18.80 1,358 +0.15(+0.80%)
Aug 18, 2009 18.30 18.77 18.30 18.65 2,865 +0.20(+1.08%)
Aug 17, 2009 18.42 18.45 18.23 18.45 4,540 -0.29(-1.55%)
Aug 14, 2009 18.76 18.76 18.59 18.74 1,553 -0.08(-0.43%)
Aug 13, 2009 18.80 19.03 18.77 18.82 3,990 +0.09(+0.48%)
Aug 12, 2009 18.63 18.90 18.59 18.73 5,910 +0.37(+2.02%)
Aug 11, 2009 18.24 18.36 18.24 18.36 900 -0.10(-0.54%)
Aug 10, 2009 18.34 18.49 18.34 18.46 2,969 +0.43(+2.38%)
Aug 07, 2009 18.34 18.34 17.94 18.03 23,271 -0.12(-0.66%)
Aug 06, 2009 18.35 18.35 18.15 18.15 1,479 -0.26(-1.41%)
Aug 05, 2009 18.32 18.52 18.30 18.41 1,829 +0.03(+0.16%)
Aug 04, 2009 18.31 18.38 18.21 18.38 3,126 -0.29(-1.55%)
Aug 03, 2009 18.66 18.67 18.50 18.67 1,910 +0.60(+3.32%)
Jul 31, 2009 18.05 18.23 18.00 18.07 1,958 -0.23(-1.26%)
Jul 30, 2009 18.20 18.30 18.19 18.30 3,287 +0.31(+1.72%)
Jul 29, 2009 18.03 18.10 17.95 17.99 1,524 -0.04(-0.22%)
Jul 28, 2009 18.11 18.21 17.91 18.03 5,932 +0.01(+0.06%)
Jul 27, 2009 18.00 18.04 17.95 18.02 3,670 +0.25(+1.41%)
Jul 24, 2009 17.68 17.90 17.59 17.77 2,851 +0.12(+0.68%)
Jul 23, 2009 17.52 17.95 17.52 17.65 3,189 -0.02(-0.11%)
Jul 22, 2009 17.48 17.67 17.48 17.67 2,733 +0.35(+2.02%)
Jul 21, 2009 17.43 17.57 17.31 17.32 4,702 -0.30(-1.70%)
Jul 20, 2009 17.32 17.62 17.32 17.62 3,073 +0.65(+3.83%)
Jul 17, 2009 17.03 17.06 16.85 16.97 4,029 -0.26(-1.51%)
Jul 16, 2009 16.96 17.23 16.91 17.23 1,841 +0.40(+2.38%)
Jul 15, 2009 16.81 16.95 16.79 16.83 1,200 +0.68(+4.21%)
Jul 14, 2009 16.10 16.20 16.10 16.15 3,997 -0.05(-0.31%)
Jul 13, 2009 16.07 16.27 16.07 16.20 3,893 +0.15(+0.93%)
Jul 10, 2009 16.01 16.05 15.89 16.05 1,115 -0.10(-0.62%)
Jul 09, 2009 16.16 16.30 16.15 16.15 4,712 +0.29(+1.83%)
Jul 08, 2009 15.96 16.03 15.82 15.86 3,063 -0.20(-1.25%)
Jul 07, 2009 16.41 16.41 16.06 16.06 929 -0.49(-2.96%)
Jul 06, 2009 16.41 16.64 16.33 16.55 3,081 -0.16(-0.96%)
Jul 02, 2009 16.99 16.99 16.70 16.71 8,563 -0.54(-3.13%)
Jul 01, 2009 16.90 17.30 16.90 17.25 2,761 +0.53(+3.17%)
Jun 30, 2009 17.07 17.07 16.72 16.72 2,364 -0.05(-0.30%)
Jun 29, 2009 16.95 16.95 16.65 16.77 3,024 +0.15(+0.90%)
Jun 26, 2009 16.85 16.85 16.61 16.62 3,362 -0.18(-1.07%)
Jun 25, 2009 16.83 16.83 16.75 16.80 8,741 +0.11(+0.66%)
Jun 24, 2009 16.90 17.11 16.69 16.69 19,444 -0.04(-0.24%)
Jun 23, 2009 16.82 16.82 16.66 16.73 3,537 +0.18(+1.09%)
Jun 22, 2009 16.77 16.77 16.54 16.55 5,219 -0.17(-1.02%)
Jun 19, 2009 17.16 17.16 16.71 16.72 4,172 -0.13(-0.77%)
Jun 18, 2009 16.90 17.04 16.81 16.85 7,928 +0.53(+3.25%)
Jun 17, 2009 16.37 16.37 16.20 16.32 13,279 +0.04(+0.25%)
Jun 16, 2009 16.69 16.69 16.28 16.28 4,417 -0.29(-1.75%)
Jun 15, 2009 16.85 16.85 16.52 16.57 10,986 -0.76(-4.39%)
Jun 12, 2009 17.15 17.40 17.15 17.33 2,513 -0.06(-0.35%)
Jun 11, 2009 17.40 17.65 17.35 17.39 6,990 +0.23(+1.34%)
Jun 10, 2009 17.80 17.80 17.08 17.16 5,608 -0.33(-1.89%)
Jun 09, 2009 17.52 17.55 17.32 17.49 5,503 +0.19(+1.10%)
Jun 08, 2009 17.01 17.30 17.01 17.30 4,670 -0.05(-0.29%)
Jun 05, 2009 17.42 17.60 17.28 17.35 1,280 -0.30(-1.70%)
Jun 04, 2009 17.83 17.83 17.57 17.65 1,881 -0.15(-0.84%)
Jun 03, 2009 18.16 18.16 17.71 17.80 1,543 -0.45(-2.47%)
Jun 02, 2009 18.17 18.25 18.13 18.25 1,205 +0.14(+0.77%)
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.