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 (%)
Apr 30, 2013 7.690 7.690 7.690 0 +0.21(+2.81%)
Apr 25, 2013 7.480 7.480 7.480 0 +0.30(+4.18%)
Apr 23, 2013 7.180 7.180 7.180 7.180 0 +0.76(+11.84%)
Apr 17, 2013 6.420 6.420 6.420 6.420 0 -0.01(-0.16%)
Apr 15, 2013 6.430 6.430 6.430 0 -0.28(-4.17%)
Apr 12, 2013 6.840 6.840 6.710 6.710 488 -0.32(-4.55%)
Apr 11, 2013 7.030 7.030 7.030 7.030 337 +0.56(+8.66%)
Apr 10, 2013 6.530 6.530 6.470 6.470 692 +0.38(+6.24%)
Apr 04, 2013 6.090 6.090 6.090 0 +0.05(+0.83%)
Apr 03, 2013 6.050 6.050 6.040 6.040 3,200 -0.14(-2.27%)
Apr 02, 2013 6.170 6.180 6.160 6.180 9,885 -0.01(-0.16%)
Mar 28, 2013 6.190 6.190 6.190 0 +0.27(+4.56%)
Mar 25, 2013 5.920 5.920 5.920 384 -0.32(-5.13%)
Mar 21, 2013 6.240 6.240 6.240 0 -0.18(-2.80%)
Mar 20, 2013 6.320 6.420 6.320 6.420 300 +0.28(+4.56%)
Mar 12, 2013 6.140 6.140 6.140 0 +0.28(+4.78%)
Mar 11, 2013 5.850 5.860 5.850 5.860 1,421 -0.18(-2.98%)
Mar 08, 2013 6.040 6.040 6.040 6.040 688 +0.18(+3.07%)
Mar 07, 2013 5.860 5.860 5.860 5.860 100 +0.03(+0.51%)
Mar 05, 2013 5.830 5.830 5.830 0 +0.16(+2.82%)
Mar 04, 2013 5.790 5.790 5.670 5.670 500 -0.91(-13.83%)
Feb 27, 2013 6.580 6.580 6.580 0 +0.03(+0.46%)
Feb 25, 2013 6.550 6.550 6.550 6.550 0 -0.08(-1.21%)
Feb 22, 2013 6.700 6.700 6.630 6.630 1,700 -0.74(-10.04%)
Feb 20, 2013 7.370 7.370 7.370 7.370 0 -0.26(-3.41%)
Feb 19, 2013 7.550 7.790 7.550 7.630 3,316 +0.29(+3.95%)
Feb 15, 2013 7.340 7.340 7.340 7.340 1,500 -0.17(-2.26%)
Feb 08, 2013 7.510 7.510 7.510 0 +0.08(+1.08%)
Feb 07, 2013 7.430 7.430 7.430 7.430 790 -0.07(-0.93%)
Feb 06, 2013 7.500 7.500 7.500 7.500 650 +0.07(+0.94%)
Feb 04, 2013 7.470 7.470 7.430 7.430 700 -0.58(-7.24%)
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.