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, 2010 18.47 18.70 18.40 18.45 8,914 +0.27(+1.49%)
Aug 30, 2010 18.42 18.42 18.18 18.18 5,077 -0.32(-1.73%)
Aug 27, 2010 18.52 18.52 18.10 18.50 5,784 +0.41(+2.27%)
Aug 26, 2010 18.12 18.14 18.09 18.09 3,017 +0.19(+1.06%)
Aug 25, 2010 17.84 18.05 17.73 17.90 6,009 -0.05(-0.28%)
Aug 24, 2010 18.14 18.14 17.95 17.95 4,052 -0.50(-2.71%)
Aug 23, 2010 18.52 18.52 18.25 18.45 2,816 +0.30(+1.65%)
Aug 20, 2010 18.04 18.23 18.04 18.15 4,081 -0.45(-2.42%)
Aug 19, 2010 18.95 18.95 18.43 18.60 2,622 -0.45(-2.36%)
Aug 18, 2010 19.04 19.12 19.04 19.05 728 -0.10(-0.52%)
Aug 17, 2010 19.05 19.15 19.00 19.15 33,203 +0.35(+1.86%)
Aug 16, 2010 18.72 18.85 18.64 18.80 1,424 +0.10(+0.53%)
Aug 13, 2010 18.83 18.83 18.59 18.70 1,736 +0.10(+0.54%)
Aug 12, 2010 18.62 18.82 18.55 18.60 3,021 +0.10(+0.54%)
Aug 11, 2010 18.85 18.85 18.45 18.50 1,966 -1.25(-6.33%)
Aug 10, 2010 19.50 19.90 19.45 19.75 2,204 -0.30(-1.50%)
Aug 09, 2010 19.85 20.05 19.85 20.05 1,927 +0.40(+2.04%)
Aug 06, 2010 19.57 19.65 19.43 19.65 1,537 +0.12(+0.61%)
Aug 05, 2010 19.50 19.55 19.35 19.53 2,064 -0.12(-0.61%)
Aug 04, 2010 19.49 19.65 19.44 19.65 3,689 +0.08(+0.41%)
Aug 03, 2010 19.64 19.64 19.35 19.57 34,616 -0.51(-2.54%)
Aug 02, 2010 19.85 20.08 19.85 20.08 12,680 +0.59(+3.03%)
Jul 30, 2010 19.10 19.50 19.00 19.49 15,461 -0.21(-1.07%)
Jul 29, 2010 19.85 20.00 19.65 19.70 16,511 +0.25(+1.29%)
Jul 28, 2010 19.65 19.70 19.45 19.45 2,126 -0.45(-2.26%)
Jul 27, 2010 19.95 19.95 19.65 19.90 6,536 +0.60(+3.11%)
Jul 26, 2010 18.73 19.32 18.73 19.30 2,187 +0.71(+3.82%)
Jul 23, 2010 18.45 18.72 18.40 18.59 3,007 +0.14(+0.76%)
Jul 22, 2010 18.38 18.60 18.35 18.45 4,497 +0.70(+3.94%)
Jul 21, 2010 17.78 17.85 17.72 17.75 899 -0.32(-1.77%)
Jul 20, 2010 17.65 18.07 17.65 18.07 5,108 +0.27(+1.52%)
Jul 19, 2010 17.89 18.02 17.78 17.80 6,624 -0.23(-1.28%)
Jul 16, 2010 18.41 18.41 18.03 18.03 5,187 -0.35(-1.90%)
Jul 15, 2010 18.48 18.50 18.38 18.38 1,352 +0.13(+0.71%)
Jul 14, 2010 17.96 18.25 17.96 18.25 4,086 +0.20(+1.11%)
Jul 13, 2010 17.82 18.17 17.82 18.05 2,741 +0.42(+2.38%)
Jul 12, 2010 17.62 17.67 17.55 17.63 82,533 -0.34(-1.89%)
Jul 09, 2010 17.83 17.97 17.77 17.97 16,132 +0.08(+0.45%)
Jul 08, 2010 17.78 17.89 17.65 17.89 4,203 +0.74(+4.31%)
Jul 07, 2010 16.74 17.26 16.74 17.15 9,270 +0.35(+2.08%)
Jul 06, 2010 16.85 16.91 16.58 16.80 9,744 +0.21(+1.27%)
Jul 02, 2010 16.70 16.70 16.59 16.59 1,058 -0.31(-1.83%)
Jul 01, 2010 17.05 17.10 16.58 16.90 111,678 -0.10(-0.59%)
Jun 30, 2010 17.00 17.25 17.00 17.00 59,992 +0.15(+0.89%)
Jun 29, 2010 17.12 17.12 16.75 16.85 6,382 -1.02(-5.71%)
Jun 25, 2010 17.71 18.05 17.71 17.87 2,248 +0.07(+0.39%)
Jun 24, 2010 17.92 18.07 17.75 17.80 3,722 -0.65(-3.52%)
Jun 23, 2010 18.34 18.60 18.17 18.45 26,113 +0.15(+0.82%)
Jun 22, 2010 18.51 18.76 18.30 18.30 9,174 -0.37(-1.98%)
Jun 21, 2010 18.95 19.00 18.67 18.67 6,987 +0.47(+2.58%)
Jun 18, 2010 18.19 18.45 18.19 18.20 1,161 -0.32(-1.73%)
Jun 17, 2010 18.65 18.69 18.45 18.52 6,645 +0.17(+0.93%)
Jun 16, 2010 18.14 18.48 18.14 18.35 9,083 -0.80(-4.18%)
Jun 15, 2010 18.85 19.15 18.67 19.15 15,471 +1.05(+5.80%)
Jun 14, 2010 18.19 18.40 18.00 18.10 11,056 +0.19(+1.06%)
Jun 11, 2010 17.70 17.91 17.62 17.91 9,934 +0.04(+0.22%)
Jun 10, 2010 17.50 17.87 17.50 17.87 2,720 +1.32(+7.98%)
Jun 09, 2010 16.72 17.00 16.55 16.55 5,348 -0.03(-0.18%)
Jun 08, 2010 16.65 16.65 16.45 16.58 13,582 -0.22(-1.31%)
Jun 07, 2010 16.97 17.05 16.70 16.80 3,057 -0.35(-2.04%)
Jun 04, 2010 17.65 17.67 17.05 17.15 19,065 -0.80(-4.46%)
Jun 03, 2010 18.28 18.28 17.84 17.95 6,158 -0.20(-1.10%)
Jun 02, 2010 17.85 18.25 17.85 18.15 5,574 +0.38(+2.14%)
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.