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 27, 2011 19.54 19.54 19.54 19.54 0 +0.26(+1.35%)
Apr 26, 2011 19.28 19.28 19.28 19.28 335 +0.11(+0.57%)
Apr 25, 2011 19.17 19.17 19.17 19.17 120 +0.29(+1.54%)
Apr 20, 2011 18.88 18.88 18.88 18.88 0 +0.49(+2.66%)
Apr 19, 2011 18.39 18.39 18.39 18.39 133 -0.61(-3.21%)
Apr 13, 2011 19.00 19.00 19.00 19.00 0 -0.29(-1.50%)
Apr 12, 2011 19.30 19.30 19.29 19.29 600 -0.18(-0.92%)
Apr 11, 2011 19.50 19.50 19.47 19.47 395 -0.04(-0.21%)
Apr 07, 2011 19.51 19.51 19.51 19.51 0 -0.12(-0.61%)
Apr 06, 2011 19.60 19.63 19.55 19.63 600 +0.29(+1.50%)
Apr 05, 2011 19.33 19.34 19.32 19.34 400 -0.08(-0.41%)
Apr 04, 2011 19.44 19.44 19.36 19.42 571 +0.20(+1.04%)
Apr 01, 2011 19.23 19.23 19.22 19.22 413 +0.11(+0.58%)
Mar 31, 2011 19.07 19.14 19.06 19.11 1,785 -0.02(-0.10%)
Mar 30, 2011 19.13 19.13 19.13 19.13 3,839 +0.38(+2.03%)
Mar 29, 2011 18.71 18.75 18.67 18.75 1,394 -0.03(-0.16%)
Mar 28, 2011 18.75 18.78 18.75 18.78 2,741 +0.08(+0.43%)
Mar 25, 2011 18.70 18.70 18.70 18.70 259 -0.38(-1.99%)
Mar 24, 2011 19.01 19.08 19.00 19.08 1,039 -0.09(-0.47%)
Mar 22, 2011 19.17 19.17 19.17 19.17 0 -0.07(-0.36%)
Mar 21, 2011 19.22 19.24 19.22 19.24 1,200 +0.52(+2.78%)
Mar 18, 2011 18.82 18.82 18.72 18.72 3,285 +0.28(+1.52%)
Mar 17, 2011 18.59 18.59 18.44 18.44 483 +0.34(+1.88%)
Mar 16, 2011 18.66 18.66 17.97 18.10 43,527 -0.61(-3.26%)
Mar 15, 2011 18.78 18.78 18.71 18.71 2,000 -0.41(-2.14%)
Mar 14, 2011 19.12 19.12 19.12 19.12 200 -0.22(-1.14%)
Mar 11, 2011 19.34 19.34 19.34 19.34 500 +0.33(+1.74%)
Mar 10, 2011 19.11 19.11 19.01 19.01 350 -0.56(-2.86%)
Mar 09, 2011 19.60 19.60 19.57 19.57 1,805 +0.21(+1.08%)
Mar 07, 2011 19.36 19.36 19.36 19.36 0 -0.13(-0.67%)
Mar 04, 2011 19.49 19.49 19.49 19.49 200 -0.02(-0.10%)
Mar 03, 2011 19.51 19.51 19.51 19.51 453 +0.35(+1.83%)
Mar 02, 2011 19.23 19.23 19.16 19.16 1,320 +0.35(+1.86%)
Mar 01, 2011 18.96 18.96 18.77 18.81 5,264 -0.49(-2.54%)
Feb 28, 2011 19.29 19.30 19.21 19.30 1,435 +0.38(+2.01%)
Feb 25, 2011 18.92 18.92 18.92 18.92 785 +0.35(+1.88%)
Feb 24, 2011 18.44 18.57 18.38 18.57 4,735 -0.04(-0.21%)
Feb 23, 2011 18.62 18.62 18.47 18.61 2,536 +0.02(+0.11%)
Feb 22, 2011 18.60 18.67 18.48 18.59 33,259 -0.55(-2.87%)
Feb 18, 2011 19.02 19.17 19.02 19.14 93,358 -0.16(-0.83%)
Feb 17, 2011 19.34 19.38 19.26 19.30 1,350 -0.03(-0.16%)
Feb 16, 2011 19.33 19.33 19.33 19.33 117 +0.02(+0.10%)
Feb 15, 2011 19.31 19.31 19.31 19.31 300 -0.22(-1.13%)
Feb 14, 2011 19.53 19.53 19.53 19.53 405 -0.32(-1.61%)
Feb 11, 2011 19.75 19.85 19.75 19.85 49,149 +0.09(+0.46%)
Feb 10, 2011 19.70 19.85 19.63 19.76 36,467 -0.42(-2.08%)
Feb 09, 2011 20.25 20.26 20.10 20.18 53,104 +0.45(+2.28%)
Feb 08, 2011 19.59 19.84 19.59 19.73 1,940 +0.26(+1.34%)
Feb 07, 2011 19.40 19.52 19.40 19.47 189,177 -0.01(-0.05%)
Feb 04, 2011 19.35 19.48 19.35 19.48 92,982 -0.04(-0.20%)
Feb 03, 2011 19.33 19.52 19.24 19.52 704,410 -0.16(-0.81%)
Feb 02, 2011 19.91 19.91 19.59 19.68 917,777 -0.21(-1.06%)
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.