Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.04 (+0.99%) MEDIASET - [Ticker: MS.MI]Chart MEDIASET  News MEDIASET  Download Historical Prices for Metastock MEDIASET and Others  Technical Analysis MEDIASET  
Last Trade2.72Last Trade Time2018-12-04 - 00:00:00
Variation--0.04 (+0.99%)Open2.75
High2.76Low2.70
Volume2,158,753Average Volume (3m)0
YieldBid / Ask3.13 x 1,832,900 - 3.16 x 216,900
Former Close2.7652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-08-094,141,1008.458.468.278.2900:00:00
2004-08-103,753,6008.308.378.308.3300:00:00
2004-08-114,779,7008.388.408.158.2400:00:00
2004-08-125,334,3008.248.348.138.2100:00:00
2004-08-133,115,7008.198.338.158.2700:00:00
2004-08-163,380,1008.258.418.208.3500:00:00
2004-08-174,365,2008.368.468.328.3500:00:00
2004-08-182,034,4008.348.418.328.3700:00:00
2004-08-193,395,9008.408.468.338.4000:00:00
2004-08-202,770,4008.398.398.288.2800:00:00
2004-08-233,781,0008.348.468.328.4100:00:00
2004-08-243,094,5008.428.518.418.4300:00:00
2004-08-253,336,9008.478.538.368.3800:00:00
2004-08-263,572,2008.468.528.438.5000:00:00
2004-08-272,672,0008.498.578.498.5500:00:00
2004-08-302,486,5008.558.568.448.4800:00:00
2004-08-313,466,5008.448.538.428.4200:00:00
2004-09-014,614,9008.458.598.438.5600:00:00
2004-09-025,230,6008.568.658.538.5900:00:00
2004-09-037,455,3008.608.678.538.5700:00:00
2004-09-066,393,0008.628.758.598.7500:00:00
2004-09-074,051,8008.788.798.678.6900:00:00
2004-09-0816,705,0008.808.978.808.8700:00:00
2004-09-097,537,2008.889.028.848.9300:00:00
2004-09-105,363,0008.929.058.909.0200:00:00
2004-09-139,383,0009.049.309.049.2500:00:00
2004-09-144,975,6009.239.259.119.1600:00:00
2004-09-155,032,6009.159.239.049.1100:00:00
2004-09-163,448,8009.109.159.069.1100:00:00
2004-09-176,742,7009.129.209.059.1900:00:00
2004-09-202,617,3009.149.189.079.1400:00:00
2004-09-213,934,9009.149.249.129.2100:00:00
2004-09-224,741,1009.219.289.129.1500:00:00
2004-09-235,362,5009.109.119.019.0700:00:00
2004-09-244,398,8008.999.188.999.1400:00:00
2004-09-273,808,6009.129.159.059.1200:00:00
2004-09-283,226,5009.099.139.059.1300:00:00
2004-09-293,994,9009.139.239.089.1900:00:00
2004-09-303,588,3009.209.279.119.1400:00:00
2004-10-018,207,5009.159.379.119.3700:00:00
2004-10-045,745,1009.399.479.399.4300:00:00
2004-10-059,332,4009.419.429.249.2800:00:00
2004-10-065,168,3009.289.339.209.2800:00:00
2004-10-075,009,1009.339.429.329.3900:00:00
2004-10-089,689,9009.379.579.349.5000:00:00
2004-10-113,193,8009.459.499.389.4100:00:00
2004-10-123,930,7009.469.469.269.3400:00:00
2004-10-139,561,5009.339.369.139.1900:00:00
2004-10-144,485,0009.179.239.119.1100:00:00
2004-10-153,782,2009.129.179.079.1200:00:00
2004-10-185,918,4009.139.148.939.0000:00:00
2004-10-197,978,7008.989.098.949.0500:00:00
2004-10-203,892,1008.989.008.928.9700:00:00
2004-10-214,490,9008.998.998.908.9600:00:00
2004-10-223,732,2008.979.078.959.0100:00:00
2004-10-252,616,0008.908.938.878.9100:00:00
2004-10-262,929,5008.918.988.888.9000:00:00
2004-10-273,707,8008.948.968.868.9400:00:00
2004-10-283,775,5008.999.068.989.0000:00:00
2004-10-293,087,9008.999.008.928.9400:00:00
2004-11-012,261,0008.949.048.929.0100:00:00
2004-11-022,859,8009.059.058.989.0200:00:00
2004-11-035,061,4009.079.169.069.1000:00:00
2004-11-044,221,9009.139.179.039.0700:00:00
2004-11-056,848,9009.149.269.129.2300:00:00
2004-11-084,729,5009.239.279.189.2600:00:00
2004-11-096,266,3009.269.329.189.2500:00:00
2004-11-105,658,5009.319.379.249.2600:00:00
2004-11-115,883,3009.279.329.229.2800:00:00
2004-11-125,514,6009.319.339.229.2800:00:00
2004-11-153,949,4009.329.349.259.3100:00:00
2004-11-165,343,1009.309.359.189.2300:00:00
2004-11-174,059,8009.249.359.199.3100:00:00
2004-11-184,239,9009.309.359.269.3200:00:00
2004-11-199,004,6009.339.499.309.3200:00:00
2004-11-223,052,3009.249.299.219.2600:00:00
2004-11-233,715,4009.339.359.129.1700:00:00
2004-11-243,444,8009.209.229.129.1500:00:00
2004-11-253,263,7009.179.259.139.1400:00:00
2004-11-262,348,4009.159.209.109.1600:00:00
2004-11-293,152,0009.179.239.129.1200:00:00
2004-11-303,055,9009.159.179.089.1100:00:00
2004-12-014,150,4009.079.249.069.2000:00:00
2004-12-024,308,2009.309.309.239.2500:00:00
2004-12-032,955,8009.279.309.209.2300:00:00
2004-12-062,561,9009.249.249.159.1600:00:00
2004-12-074,403,4009.149.249.129.1700:00:00
2004-12-082,839,7009.179.219.129.1400:00:00
2004-12-093,768,0009.179.179.039.0600:00:00
2004-12-103,460,8009.089.159.079.1200:00:00
2004-12-132,588,3009.159.199.139.1400:00:00
2004-12-142,690,3009.169.199.099.1500:00:00
2004-12-152,463,5009.169.179.129.1200:00:00
2004-12-165,974,7009.149.159.019.0300:00:00
2004-12-1710,608,4009.079.088.938.9600:00:00
2004-12-206,303,7008.979.208.929.1500:00:00
2004-12-217,190,3009.199.329.179.3000:00:00
2004-12-226,110,1009.339.389.289.3700:00:00
2004-12-233,017,8009.339.369.289.2900:00:00
2004-12-2409.299.299.299.2900:00:00
2004-12-271,863,6009.329.369.309.3300:00:00
2004-12-281,776,2009.349.349.269.2700:00:00
2004-12-292,032,3009.309.359.299.3400:00:00
2004-12-30984,3009.359.379.309.3300:00:00
2004-12-3109.339.339.339.3300:00:00
2005-01-035,238,9009.339.559.329.5100:00:00
2005-01-0414,657,6009.479.839.479.8300:00:00
2005-01-057,427,3009.759.799.699.7100:00:00
2005-01-068,304,1009.729.939.709.9100:00:00
2005-01-0712,220,8009.9110.109.8910.0300:00:00
2005-01-107,861,40010.0710.1510.0210.0900:00:00
2005-01-1111,953,00010.0410.059.769.7700:00:00
2005-01-129,059,2009.769.969.739.8800:00:00
2005-01-139,132,0009.9810.089.9210.0400:00:00
2005-01-1413,284,60010.0110.289.9710.2500:00:00
2005-01-178,785,60010.2810.4210.2710.3400:00:00
2005-01-1813,203,60010.4210.4710.3210.4200:00:00
2005-01-1911,680,10010.4710.6810.4410.6300:00:00
2005-01-207,937,80010.5510.6110.4910.6000:00:00
2005-01-217,481,00010.5510.7010.5010.6400:00:00
2005-01-245,703,30010.6210.6810.5510.6400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources