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 27, 2014 12.53 12.53 12.53 0 +0.07(+0.56%)
Aug 26, 2014 12.49 12.50 12.46 12.46 4,600 +0.69(+5.86%)
Aug 18, 2014 11.77 11.77 11.77 0 +0.37(+3.25%)
Aug 15, 2014 11.76 11.76 11.41 11.40 2,000 -0.21(-1.77%)
Aug 14, 2014 11.61 11.61 11.61 11.61 515 -0.23(-1.98%)
Aug 13, 2014 11.52 11.52 11.84 193 +0.32(+2.78%)
Aug 12, 2014 11.55 11.55 11.52 11.52 500 -0.09(-0.78%)
Aug 08, 2014 11.61 11.61 11.61 0 +0.45(+4.03%)
Aug 07, 2014 11.23 11.23 11.16 11.16 708 +0.06(+0.54%)
Aug 06, 2014 11.24 11.24 11.10 11.10 955 -0.90(-7.50%)
Aug 04, 2014 12.00 12.00 12.00 12.00 0 -0.15(-1.23%)
Aug 01, 2014 11.98 12.15 11.98 12.15 1,676 +0.35(+2.94%)
Jul 31, 2014 11.80 11.80 11.80 11.80 322 -1.19(-9.14%)
Jul 18, 2014 12.99 12.99 12.99 0 +0.29(+2.28%)
Jul 17, 2014 12.80 12.80 12.70 12.70 1,105 -0.36(-2.76%)
Jul 15, 2014 13.06 13.06 13.06 85 -1.32(-9.17%)
Jul 08, 2014 14.38 14.38 14.38 0 -0.22(-1.51%)
Jul 01, 2014 14.60 14.60 14.60 0 -0.03(-0.21%)
Jun 30, 2014 14.68 14.68 14.63 14.63 3,236 -0.06(-0.41%)
Jun 27, 2014 14.67 14.69 14.67 14.69 410 +0.54(+3.82%)
Jun 26, 2014 14.15 14.15 14.10 14.15 4,710 +0.28(+2.02%)
Jun 25, 2014 13.84 13.87 13.81 13.87 3,124 -0.76(-5.19%)
Jun 18, 2014 14.63 14.63 14.63 29 +0.13(+0.90%)
Jun 16, 2014 14.50 14.50 14.50 0 -0.06(-0.41%)
Jun 13, 2014 14.53 14.56 14.48 14.56 2,305 -0.61(-4.02%)
Jun 11, 2014 15.17 15.17 15.17 0 -0.37(-2.38%)
Jun 10, 2014 15.54 15.54 15.54 15.54 100 +0.78(+5.28%)
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.