|
 MEDIASET - [Ticker: MS.MI] |     | | Last Trade | 2.72 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.04 (+0.99%) | Open | 2.75 | | High | 2.76 | Low | 2.70 | | Volume | 2,158,753 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.13 x 1,832,900 - 3.16 x 216,900 | | Former Close | 2.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MS.MI quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 3,272,200 | 9.32 | 9.43 | 9.27 | 9.38 | 00:00:00 | | 2004-02-24 | 4,040,300 | 9.34 | 9.37 | 9.28 | 9.33 | 00:00:00 | | 2004-02-25 | 5,797,500 | 9.35 | 9.47 | 9.33 | 9.38 | 00:00:00 | | 2004-02-26 | 4,502,300 | 9.39 | 9.43 | 9.22 | 9.28 | 00:00:00 | | 2004-02-27 | 5,814,200 | 9.30 | 9.35 | 9.25 | 9.25 | 00:00:00 | | 2004-03-01 | 3,063,500 | 9.28 | 9.36 | 9.28 | 9.35 | 00:00:00 | | 2004-03-02 | 4,788,100 | 9.38 | 9.41 | 9.33 | 9.34 | 00:00:00 | | 2004-03-03 | 3,822,500 | 9.31 | 9.39 | 9.22 | 9.25 | 00:00:00 | | 2004-03-04 | 8,131,500 | 9.26 | 9.30 | 9.15 | 9.24 | 00:00:00 | | 2004-03-05 | 6,270,200 | 9.29 | 9.30 | 9.22 | 9.25 | 00:00:00 | | 2004-03-08 | 2,821,200 | 9.25 | 9.35 | 9.25 | 9.28 | 00:00:00 | | 2004-03-09 | 6,403,800 | 9.26 | 9.27 | 9.08 | 9.16 | 00:00:00 | | 2004-03-10 | 5,438,000 | 9.12 | 9.23 | 9.10 | 9.16 | 00:00:00 | | 2004-03-11 | 9,127,500 | 9.10 | 9.17 | 8.88 | 8.96 | 00:00:00 | | 2004-03-12 | 9,071,900 | 8.87 | 9.00 | 8.72 | 8.88 | 00:00:00 | | 2004-03-15 | 6,326,700 | 8.88 | 8.90 | 8.59 | 8.62 | 00:00:00 | | 2004-03-16 | 6,337,800 | 8.62 | 8.78 | 8.52 | 8.69 | 00:00:00 | | 2004-03-17 | 12,254,600 | 8.70 | 9.06 | 8.68 | 9.03 | 00:00:00 | | 2004-03-18 | 7,796,700 | 9.04 | 9.07 | 8.74 | 8.77 | 00:00:00 | | 2004-03-19 | 6,075,000 | 8.87 | 8.90 | 8.69 | 8.73 | 00:00:00 | | 2004-03-22 | 5,871,400 | 8.64 | 8.69 | 8.37 | 8.43 | 00:00:00 | | 2004-03-23 | 4,692,100 | 8.48 | 8.71 | 8.45 | 8.59 | 00:00:00 | | 2004-03-24 | 9,678,300 | 8.59 | 8.78 | 8.57 | 8.68 | 00:00:00 | | 2004-03-25 | 10,237,900 | 8.75 | 9.02 | 8.73 | 8.93 | 00:00:00 | | 2004-03-26 | 5,062,000 | 9.03 | 9.04 | 8.85 | 8.95 | 00:00:00 | | 2004-03-29 | 4,931,500 | 8.96 | 9.16 | 8.82 | 9.14 | 00:00:00 | | 2004-03-30 | 3,861,800 | 9.11 | 9.13 | 9.00 | 9.11 | 00:00:00 | | 2004-03-31 | 4,571,500 | 9.14 | 9.16 | 9.00 | 9.03 | 00:00:00 | | 2004-04-01 | 5,557,000 | 9.07 | 9.12 | 8.91 | 8.97 | 00:00:00 | | 2004-04-02 | 5,373,000 | 9.00 | 9.22 | 8.97 | 9.12 | 00:00:00 | | 2004-04-05 | 3,265,500 | 9.19 | 9.26 | 9.13 | 9.20 | 00:00:00 | | 2004-04-06 | 3,726,600 | 9.21 | 9.26 | 9.12 | 9.17 | 00:00:00 | | 2004-04-07 | 4,280,800 | 9.14 | 9.22 | 9.06 | 9.08 | 00:00:00 | | 2004-04-08 | 5,659,900 | 9.13 | 9.29 | 9.13 | 9.16 | 00:00:00 | | 2004-04-09 | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 00:00:00 | | 2004-04-12 | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 00:00:00 | | 2004-04-13 | 6,004,500 | 9.23 | 9.38 | 9.23 | 9.38 | 00:00:00 | | 2004-04-14 | 6,070,900 | 9.29 | 9.43 | 9.23 | 9.41 | 00:00:00 | | 2004-04-15 | 7,907,200 | 9.39 | 9.40 | 9.12 | 9.16 | 00:00:00 | | 2004-04-16 | 5,192,900 | 9.13 | 9.23 | 9.13 | 9.22 | 00:00:00 | | 2004-04-19 | 3,785,700 | 9.21 | 9.24 | 9.10 | 9.21 | 00:00:00 | | 2004-04-20 | 3,176,000 | 9.26 | 9.37 | 9.26 | 9.29 | 00:00:00 | | 2004-04-21 | 5,346,200 | 9.32 | 9.33 | 9.20 | 9.21 | 00:00:00 | | 2004-04-22 | 2,747,100 | 9.26 | 9.35 | 9.22 | 9.34 | 00:00:00 | | 2004-04-23 | 3,872,400 | 9.40 | 9.45 | 9.34 | 9.38 | 00:00:00 | | 2004-04-26 | 5,752,900 | 9.38 | 9.56 | 9.35 | 9.44 | 00:00:00 | | 2004-04-27 | 9,779,100 | 9.45 | 9.68 | 9.45 | 9.61 | 00:00:00 | | 2004-04-28 | 9,485,500 | 9.61 | 9.65 | 9.32 | 9.34 | 00:00:00 | | 2004-04-29 | 9,374,800 | 9.33 | 9.37 | 9.20 | 9.22 | 00:00:00 | | 2004-04-30 | 6,776,500 | 9.20 | 9.28 | 9.14 | 9.15 | 00:00:00 | | 2004-05-03 | 4,742,200 | 9.16 | 9.33 | 9.16 | 9.32 | 00:00:00 | | 2004-05-04 | 5,248,000 | 9.35 | 9.39 | 9.27 | 9.35 | 00:00:00 | | 2004-05-05 | 6,444,300 | 9.32 | 9.38 | 9.22 | 9.32 | 00:00:00 | | 2004-05-06 | 6,767,200 | 9.29 | 9.30 | 9.15 | 9.16 | 00:00:00 | | 2004-05-07 | 3,815,900 | 9.20 | 9.26 | 9.08 | 9.23 | 00:00:00 | | 2004-05-10 | 8,924,300 | 9.11 | 9.11 | 8.94 | 8.96 | 00:00:00 | | 2004-05-11 | 6,972,500 | 9.06 | 9.19 | 9.01 | 9.15 | 00:00:00 | | 2004-05-12 | 10,672,300 | 9.24 | 9.28 | 9.03 | 9.07 | 00:00:00 | | 2004-05-13 | 10,396,200 | 9.11 | 9.18 | 9.06 | 9.13 | 00:00:00 | | 2004-05-14 | 7,906,400 | 9.10 | 9.21 | 8.99 | 9.06 | 00:00:00 | | 2004-05-17 | 9,429,300 | 8.97 | 8.97 | 8.75 | 8.80 | 00:00:00 | | 2004-05-18 | 8,023,100 | 8.85 | 8.93 | 8.82 | 8.88 | 00:00:00 | | 2004-05-19 | 9,512,400 | 8.96 | 9.14 | 8.94 | 9.10 | 00:00:00 | | 2004-05-20 | 3,374,600 | 9.00 | 9.09 | 8.98 | 9.04 | 00:00:00 | | 2004-05-21 | 14,578,200 | 9.15 | 9.15 | 8.95 | 8.98 | 00:00:00 | | 2004-05-24 | 4,058,700 | 8.87 | 8.99 | 8.83 | 8.88 | 00:00:00 | | 2004-05-25 | 5,672,300 | 8.87 | 8.90 | 8.72 | 8.75 | 00:00:00 | | 2004-05-26 | 5,333,100 | 8.86 | 8.97 | 8.80 | 8.90 | 00:00:00 | | 2004-05-27 | 6,361,400 | 8.90 | 9.12 | 8.90 | 9.00 | 00:00:00 | | 2004-05-28 | 5,258,400 | 9.07 | 9.11 | 8.94 | 8.97 | 00:00:00 | | 2004-05-31 | 1,598,500 | 8.92 | 9.03 | 8.89 | 9.02 | 00:00:00 | | 2004-06-01 | 5,704,600 | 9.00 | 9.02 | 8.88 | 8.97 | 00:00:00 | | 2004-06-02 | 3,781,200 | 9.00 | 9.02 | 8.82 | 8.86 | 00:00:00 | | 2004-06-03 | 5,254,600 | 8.85 | 8.90 | 8.77 | 8.83 | 00:00:00 | | 2004-06-04 | 3,833,400 | 8.84 | 8.96 | 8.83 | 8.91 | 00:00:00 | | 2004-06-07 | 5,560,100 | 9.04 | 9.05 | 8.93 | 8.95 | 00:00:00 | | 2004-06-08 | 4,521,400 | 9.03 | 9.06 | 8.95 | 8.97 | 00:00:00 | | 2004-06-09 | 13,916,800 | 9.03 | 9.21 | 8.99 | 9.17 | 00:00:00 | | 2004-06-10 | 7,111,400 | 9.21 | 9.29 | 9.14 | 9.22 | 00:00:00 | | 2004-06-11 | 2,741,100 | 9.20 | 9.20 | 9.09 | 9.12 | 00:00:00 | | 2004-06-14 | 5,744,300 | 9.09 | 9.15 | 9.00 | 9.15 | 00:00:00 | | 2004-06-15 | 10,034,000 | 9.14 | 9.35 | 9.14 | 9.33 | 00:00:00 | | 2004-06-16 | 4,613,500 | 9.33 | 9.38 | 9.28 | 9.30 | 00:00:00 | | 2004-06-17 | 3,643,700 | 9.30 | 9.41 | 9.30 | 9.34 | 00:00:00 | | 2004-06-18 | 26,294,700 | 9.36 | 9.37 | 9.27 | 9.32 | 00:00:00 | | 2004-06-21 | 3,751,700 | 9.34 | 9.43 | 9.32 | 9.41 | 00:00:00 | | 2004-06-22 | 3,399,300 | 9.39 | 9.44 | 9.32 | 9.34 | 00:00:00 | | 2004-06-23 | 11,254,500 | 9.38 | 9.63 | 9.37 | 9.52 | 00:00:00 | | 2004-06-24 | 12,864,600 | 9.60 | 9.68 | 9.35 | 9.38 | 00:00:00 | | 2004-06-25 | 5,069,500 | 9.38 | 9.47 | 9.34 | 9.44 | 00:00:00 | | 2004-06-28 | 3,525,000 | 9.47 | 9.49 | 9.40 | 9.45 | 00:00:00 | | 2004-06-29 | 5,260,900 | 9.47 | 9.52 | 9.40 | 9.44 | 00:00:00 | | 2004-06-30 | 3,901,500 | 9.47 | 9.52 | 9.36 | 9.37 | 00:00:00 | | 2004-07-01 | 4,116,700 | 9.39 | 9.47 | 9.30 | 9.30 | 00:00:00 | | 2004-07-02 | 2,829,500 | 9.30 | 9.35 | 9.28 | 9.31 | 00:00:00 | | 2004-07-05 | 1,738,100 | 9.32 | 9.32 | 9.22 | 9.28 | 00:00:00 | | 2004-07-06 | 2,680,500 | 9.28 | 9.30 | 9.17 | 9.18 | 00:00:00 | | 2004-07-07 | 4,413,300 | 9.20 | 9.20 | 9.09 | 9.17 | 00:00:00 | | 2004-07-08 | 6,181,700 | 9.14 | 9.14 | 9.00 | 9.08 | 00:00:00 | | 2004-07-09 | 3,510,400 | 9.06 | 9.13 | 9.01 | 9.10 | 00:00:00 | | 2004-07-12 | 4,119,800 | 9.13 | 9.18 | 9.00 | 9.05 | 00:00:00 | | 2004-07-13 | 3,979,500 | 9.08 | 9.13 | 9.03 | 9.04 | 00:00:00 | | 2004-07-14 | 9,642,600 | 9.01 | 9.09 | 8.87 | 8.89 | 00:00:00 | | 2004-07-15 | 5,522,700 | 8.93 | 8.94 | 8.82 | 8.83 | 00:00:00 | | 2004-07-16 | 4,648,000 | 8.90 | 9.01 | 8.82 | 8.93 | 00:00:00 | | 2004-07-19 | 3,976,000 | 8.92 | 8.94 | 8.78 | 8.78 | 00:00:00 | | 2004-07-20 | 6,911,700 | 8.78 | 9.02 | 8.72 | 8.94 | 00:00:00 | | 2004-07-21 | 4,035,700 | 9.03 | 9.12 | 9.03 | 9.05 | 00:00:00 | | 2004-07-22 | 5,145,100 | 8.98 | 9.00 | 8.82 | 8.85 | 00:00:00 | | 2004-07-23 | 3,803,400 | 8.85 | 8.89 | 8.76 | 8.82 | 00:00:00 | | 2004-07-26 | 2,736,300 | 8.79 | 8.85 | 8.64 | 8.70 | 00:00:00 | | 2004-07-27 | 3,056,500 | 8.70 | 8.79 | 8.67 | 8.72 | 00:00:00 | | 2004-07-28 | 4,984,900 | 8.79 | 8.85 | 8.72 | 8.76 | 00:00:00 | | 2004-07-29 | 4,318,600 | 8.80 | 8.94 | 8.77 | 8.92 | 00:00:00 | | 2004-07-30 | 5,097,300 | 8.91 | 8.98 | 8.82 | 8.86 | 00:00:00 | | 2004-08-02 | 2,205,500 | 8.84 | 8.89 | 8.79 | 8.83 | 00:00:00 | | 2004-08-03 | 2,315,400 | 8.83 | 8.88 | 8.82 | 8.85 | 00:00:00 | | 2004-08-04 | 4,206,900 | 8.80 | 8.80 | 8.63 | 8.70 | 00:00:00 | | 2004-08-05 | 2,950,500 | 8.72 | 8.75 | 8.65 | 8.68 | 00:00:00 | | 2004-08-06 | 5,678,700 | 8.62 | 8.65 | 8.39 | 8.45 | 00:00:00 | | 2004-08-09 | 4,141,100 | 8.45 | 8.46 | 8.27 | 8.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
