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 (%)
Sep 28, 2012 5.760 5.760 5.580 5.580 536 -0.36(-6.06%)
Sep 27, 2012 5.940 5.940 5.940 5.940 1,947 +0.06(+1.02%)
Sep 26, 2012 5.810 5.880 5.810 5.880 1,500 -0.37(-5.92%)
Sep 25, 2012 6.250 6.250 6.250 6.250 2,623 -0.38(-5.73%)
Sep 21, 2012 6.630 6.630 6.630 0 +0.06(+0.91%)
Sep 20, 2012 6.570 6.570 6.570 6.570 124 -0.16(-2.38%)
Sep 19, 2012 6.720 6.730 6.670 6.730 2,152 -0.23(-3.30%)
Sep 18, 2012 6.960 6.960 6.960 6.960 1,308 -0.39(-5.31%)
Sep 14, 2012 7.350 7.350 7.350 0 +0.46(+6.72%)
Sep 12, 2012 6.888 6.888 6.888 492 +0.30(+4.51%)
Sep 10, 2012 6.590 6.590 6.590 0 +0.04(+0.61%)
Sep 07, 2012 6.600 6.600 6.550 6.550 3,656 +0.36(+5.82%)
Sep 06, 2012 6.190 6.190 6.190 6.190 1,205 +0.21(+3.51%)
Sep 05, 2012 5.980 5.980 5.980 5.980 1,000 -0.02(-0.33%)
Aug 28, 2012 6.000 6.000 6.000 0 +0.11(+1.87%)
Aug 23, 2012 5.890 5.890 5.890 0 -0.11(-1.83%)
Aug 17, 2012 6.000 6.000 6.000 0 +0.18(+3.09%)
Aug 16, 2012 5.680 5.820 5.680 5.820 1,939 +0.58(+11.07%)
Aug 14, 2012 5.240 5.240 5.240 0 -0.04(-0.76%)
Aug 11, 2012 5.280 5.280 5.280 0 +0.00(+0.00%)
Aug 10, 2012 5.326 5.326 5.280 5.280 9,310 +0.07(+1.34%)
Aug 08, 2012 5.210 5.210 5.210 0 +0.11(+2.16%)
Aug 06, 2012 5.100 5.100 5.100 0 +0.39(+8.28%)
Aug 03, 2012 4.710 4.710 4.710 4.710 165 +0.24(+5.37%)
Aug 02, 2012 4.380 4.470 4.380 4.470 865 -0.20(-4.28%)
Aug 01, 2012 4.650 4.670 4.650 4.670 871 -0.52(-10.06%)
Jul 31, 2012 5.330 5.330 5.180 5.192 1,405 +0.23(+4.69%)
Jul 27, 2012 4.960 4.960 4.960 0 +0.30(+6.44%)
Jul 26, 2012 4.660 4.660 4.660 4.660 249 +0.39(+9.13%)
Jul 25, 2012 4.280 4.280 4.230 4.270 7,195 -0.07(-1.61%)
Jul 24, 2012 4.370 4.370 4.340 4.340 2,564 -0.23(-5.03%)
Jul 23, 2012 4.570 4.570 4.570 4.570 2,834 -0.17(-3.59%)
Jul 20, 2012 4.740 4.740 4.740 4.740 2,500 -0.18(-3.66%)
Jul 19, 2012 5.000 5.000 4.920 4.920 477 +0.01(+0.20%)
Jul 18, 2012 4.910 4.910 4.910 4.910 1,120 +0.19(+4.03%)
Jul 17, 2012 4.770 4.770 4.720 4.720 2,749 -0.08(-1.67%)
Jul 11, 2012 4.800 4.800 4.800 0 -0.16(-3.23%)
Jul 10, 2012 4.950 4.960 4.950 4.960 637 -0.02(-0.40%)
Jul 09, 2012 4.970 4.980 4.970 4.980 1,452 +0.04(+0.81%)
Jul 06, 2012 4.980 4.980 4.940 4.940 1,000 -0.28(-5.29%)
Jul 05, 2012 5.180 5.216 5.140 5.216 2,402 -0.03(-0.65%)
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.