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, 2011 11.60 11.60 11.60 11.60 200 +0.23(+2.02%)
Aug 30, 2011 11.27 11.37 11.27 11.37 2,500 +0.36(+3.27%)
Aug 19, 2011 11.01 11.01 11.01 0 +0.27(+2.51%)
Aug 18, 2011 10.80 10.80 10.74 10.74 521 -0.75(-6.53%)
Aug 16, 2011 11.49 11.49 11.49 0 -0.36(-3.04%)
Aug 15, 2011 11.49 11.85 11.49 11.85 7,520 +0.49(+4.31%)
Aug 12, 2011 11.35 11.46 11.35 11.36 1,615 +0.95(+9.13%)
Aug 11, 2011 10.41 10.41 10.41 10.41 105 -0.71(-6.38%)
Aug 09, 2011 11.12 11.12 11.12 11.12 0 +0.22(+2.02%)
Aug 08, 2011 10.90 10.90 10.90 10.90 200 -0.64(-5.55%)
Aug 05, 2011 11.20 11.54 11.20 11.54 762 +0.37(+3.31%)
Aug 04, 2011 11.35 11.36 11.10 11.17 2,868 -0.40(-3.46%)
Aug 03, 2011 11.81 11.81 11.42 11.57 2,702 -0.26(-2.20%)
Aug 02, 2011 11.80 11.83 11.79 11.83 3,160 -0.43(-3.51%)
Aug 01, 2011 12.13 12.26 12.13 12.26 3,000 -0.76(-5.84%)
Jul 28, 2011 13.02 13.02 13.02 0 +0.06(+0.46%)
Jul 27, 2011 12.96 12.96 12.96 12.96 200 -0.26(-1.97%)
Jul 26, 2011 13.23 13.23 13.21 13.22 12,200 -0.05(-0.38%)
Jul 25, 2011 13.27 13.27 13.27 13.27 440 -0.52(-3.77%)
Jul 22, 2011 13.79 13.79 13.79 13.79 630 -0.16(-1.15%)
Jul 21, 2011 13.93 13.96 13.93 13.95 3,916 +0.71(+5.36%)
Jul 20, 2011 13.30 13.30 13.24 13.24 1,502 +0.41(+3.20%)
Jul 19, 2011 12.84 12.85 12.72 12.83 62,507 -0.19(-1.46%)
Jul 15, 2011 13.02 13.02 13.02 0 +0.30(+2.36%)
Jul 14, 2011 12.82 12.82 12.72 12.72 700 -0.23(-1.78%)
Jul 13, 2011 12.98 13.01 12.95 12.95 2,548 +0.73(+5.97%)
Jul 12, 2011 12.26 12.36 12.22 12.22 10,955 -0.06(-0.49%)
Jul 11, 2011 12.27 12.28 12.27 12.28 1,300 -0.64(-4.95%)
Jul 08, 2011 12.99 12.99 12.89 12.92 1,214 -0.48(-3.58%)
Jul 07, 2011 13.52 13.52 13.40 13.40 2,700 +0.07(+0.53%)
Jul 06, 2011 13.31 13.35 13.31 13.33 3,458 -0.63(-4.51%)
Jul 05, 2011 14.09 14.09 13.93 13.96 8,044 -0.08(-0.57%)
Jun 30, 2011 14.04 14.04 14.04 0 +0.45(+3.31%)
Jun 29, 2011 13.56 13.59 13.56 13.59 1,348 +0.40(+3.03%)
Jun 28, 2011 13.19 13.19 13.12 13.19 4,852 +0.23(+1.77%)
Jun 27, 2011 12.96 12.96 12.96 12.96 552 -1.47(-10.19%)
Jun 22, 2011 14.43 14.43 14.43 0 -0.27(-1.84%)
Jun 21, 2011 14.60 14.70 14.56 14.70 2,417 +0.33(+2.30%)
Jun 20, 2011 14.37 14.37 14.37 14.37 500 -0.08(-0.55%)
Jun 17, 2011 14.50 14.50 14.45 14.45 500 +0.15(+1.05%)
Jun 16, 2011 14.19 14.37 14.19 14.30 3,749 -0.08(-0.56%)
Jun 15, 2011 14.38 14.38 14.38 14.38 503 -0.59(-3.94%)
Jun 14, 2011 14.97 14.97 14.97 14.97 701 +0.22(+1.49%)
Jun 10, 2011 14.75 14.75 14.75 200 -0.54(-3.53%)
Jun 08, 2011 15.29 15.29 15.29 0 -0.22(-1.42%)
Jun 07, 2011 15.50 15.51 15.49 15.51 1,121 +0.12(+0.78%)
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.