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 (%)
May 31, 2012 4.630 4.630 4.610 4.610 1,105 -0.13(-2.74%)
May 30, 2012 4.740 4.740 4.740 4.740 605 -0.29(-5.77%)
May 29, 2012 4.970 5.030 4.970 5.030 4,820 +0.20(+4.14%)
May 25, 2012 4.860 4.860 4.830 4.830 2,010 -0.21(-4.17%)
May 22, 2012 5.040 5.040 5.040 0 -0.08(-1.56%)
May 21, 2012 5.100 5.120 5.100 5.120 850 -0.36(-6.57%)
May 15, 2012 5.480 5.480 5.480 0 -0.26(-4.53%)
May 14, 2012 5.650 5.740 5.650 5.740 2,485 +0.05(+0.88%)
May 11, 2012 5.690 5.690 5.690 5.690 163 -0.19(-3.23%)
May 10, 2012 5.880 5.900 5.880 5.880 880 +0.26(+4.63%)
May 09, 2012 5.600 5.620 5.480 5.620 2,775 -0.94(-14.33%)
May 07, 2012 6.560 6.560 6.560 6.560 0 +0.23(+3.63%)
May 04, 2012 6.330 6.330 6.330 6.330 100 -0.19(-2.91%)
May 03, 2012 6.520 6.520 6.500 6.520 800 -0.16(-2.40%)
May 02, 2012 6.720 6.720 6.680 6.680 900 -0.50(-6.96%)
May 01, 2012 7.160 7.180 7.160 7.180 5,400 -0.06(-0.83%)
Apr 27, 2012 7.240 7.240 7.240 0 +0.67(+10.20%)
Apr 24, 2012 6.570 6.570 6.570 0 -0.05(-0.76%)
Apr 23, 2012 6.640 6.640 6.610 6.620 2,125 -0.12(-1.78%)
Apr 20, 2012 6.740 6.740 6.740 6.740 148 +0.01(+0.15%)
Apr 19, 2012 6.730 6.730 6.730 6.730 621 -0.47(-6.53%)
Apr 17, 2012 7.200 7.200 7.200 0 -0.05(-0.69%)
Apr 12, 2012 7.250 7.250 7.250 0 +0.12(+1.68%)
Apr 11, 2012 7.130 7.130 7.130 7.130 550 +0.05(+0.71%)
Apr 10, 2012 7.160 7.160 7.080 7.080 1,110 -0.39(-5.22%)
Apr 05, 2012 7.470 7.470 7.470 0 -0.06(-0.80%)
Apr 04, 2012 7.520 7.530 7.520 7.530 1,854 -0.48(-5.99%)
Mar 29, 2012 8.010 8.010 8.010 0 -0.29(-3.49%)
Mar 28, 2012 8.300 8.300 8.300 8.300 17,100 -0.05(-0.60%)
Mar 22, 2012 8.350 8.350 8.350 0 -0.29(-3.36%)
Mar 21, 2012 8.770 8.770 8.600 8.640 2,386 -0.28(-3.14%)
Mar 20, 2012 9.030 9.050 8.920 8.920 5,100 -0.13(-1.44%)
Mar 19, 2012 9.050 9.050 9.050 9.050 411 +0.37(+4.26%)
Mar 16, 2012 8.690 8.700 8.680 8.680 4,109 +0.18(+2.12%)
Mar 15, 2012 8.500 8.500 8.500 8.500 835 -0.04(-0.47%)
Mar 14, 2012 8.508 8.540 8.508 8.540 3,035 -0.04(-0.47%)
Mar 13, 2012 8.580 8.580 8.580 8.580 175 +0.31(+3.75%)
Mar 12, 2012 8.270 8.270 8.270 8.270 175 -0.34(-3.95%)
Mar 09, 2012 8.610 8.610 8.610 8.610 3,200 -0.20(-2.27%)
Mar 08, 2012 8.670 8.815 8.640 8.810 5,192 +0.21(+2.44%)
Mar 07, 2012 8.520 8.600 8.520 8.600 1,895 +0.17(+2.02%)
Mar 06, 2012 8.720 8.720 8.430 8.430 830 -0.50(-5.60%)
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.