|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-09 | 4,141,100 | 8.45 | 8.46 | 8.27 | 8.29 | 00:00:00 | 2004-08-10 | 3,753,600 | 8.30 | 8.37 | 8.30 | 8.33 | 00:00:00 | 2004-08-11 | 4,779,700 | 8.38 | 8.40 | 8.15 | 8.24 | 00:00:00 | 2004-08-12 | 5,334,300 | 8.24 | 8.34 | 8.13 | 8.21 | 00:00:00 | 2004-08-13 | 3,115,700 | 8.19 | 8.33 | 8.15 | 8.27 | 00:00:00 | 2004-08-16 | 3,380,100 | 8.25 | 8.41 | 8.20 | 8.35 | 00:00:00 | 2004-08-17 | 4,365,200 | 8.36 | 8.46 | 8.32 | 8.35 | 00:00:00 | 2004-08-18 | 2,034,400 | 8.34 | 8.41 | 8.32 | 8.37 | 00:00:00 | 2004-08-19 | 3,395,900 | 8.40 | 8.46 | 8.33 | 8.40 | 00:00:00 | 2004-08-20 | 2,770,400 | 8.39 | 8.39 | 8.28 | 8.28 | 00:00:00 | 2004-08-23 | 3,781,000 | 8.34 | 8.46 | 8.32 | 8.41 | 00:00:00 | 2004-08-24 | 3,094,500 | 8.42 | 8.51 | 8.41 | 8.43 | 00:00:00 | 2004-08-25 | 3,336,900 | 8.47 | 8.53 | 8.36 | 8.38 | 00:00:00 | 2004-08-26 | 3,572,200 | 8.46 | 8.52 | 8.43 | 8.50 | 00:00:00 | 2004-08-27 | 2,672,000 | 8.49 | 8.57 | 8.49 | 8.55 | 00:00:00 | 2004-08-30 | 2,486,500 | 8.55 | 8.56 | 8.44 | 8.48 | 00:00:00 | 2004-08-31 | 3,466,500 | 8.44 | 8.53 | 8.42 | 8.42 | 00:00:00 | 2004-09-01 | 4,614,900 | 8.45 | 8.59 | 8.43 | 8.56 | 00:00:00 | 2004-09-02 | 5,230,600 | 8.56 | 8.65 | 8.53 | 8.59 | 00:00:00 | 2004-09-03 | 7,455,300 | 8.60 | 8.67 | 8.53 | 8.57 | 00:00:00 | 2004-09-06 | 6,393,000 | 8.62 | 8.75 | 8.59 | 8.75 | 00:00:00 | 2004-09-07 | 4,051,800 | 8.78 | 8.79 | 8.67 | 8.69 | 00:00:00 | 2004-09-08 | 16,705,000 | 8.80 | 8.97 | 8.80 | 8.87 | 00:00:00 | 2004-09-09 | 7,537,200 | 8.88 | 9.02 | 8.84 | 8.93 | 00:00:00 | 2004-09-10 | 5,363,000 | 8.92 | 9.05 | 8.90 | 9.02 | 00:00:00 | 2004-09-13 | 9,383,000 | 9.04 | 9.30 | 9.04 | 9.25 | 00:00:00 | 2004-09-14 | 4,975,600 | 9.23 | 9.25 | 9.11 | 9.16 | 00:00:00 | 2004-09-15 | 5,032,600 | 9.15 | 9.23 | 9.04 | 9.11 | 00:00:00 | 2004-09-16 | 3,448,800 | 9.10 | 9.15 | 9.06 | 9.11 | 00:00:00 | 2004-09-17 | 6,742,700 | 9.12 | 9.20 | 9.05 | 9.19 | 00:00:00 | 2004-09-20 | 2,617,300 | 9.14 | 9.18 | 9.07 | 9.14 | 00:00:00 | 2004-09-21 | 3,934,900 | 9.14 | 9.24 | 9.12 | 9.21 | 00:00:00 | 2004-09-22 | 4,741,100 | 9.21 | 9.28 | 9.12 | 9.15 | 00:00:00 | 2004-09-23 | 5,362,500 | 9.10 | 9.11 | 9.01 | 9.07 | 00:00:00 | 2004-09-24 | 4,398,800 | 8.99 | 9.18 | 8.99 | 9.14 | 00:00:00 | 2004-09-27 | 3,808,600 | 9.12 | 9.15 | 9.05 | 9.12 | 00:00:00 | 2004-09-28 | 3,226,500 | 9.09 | 9.13 | 9.05 | 9.13 | 00:00:00 | 2004-09-29 | 3,994,900 | 9.13 | 9.23 | 9.08 | 9.19 | 00:00:00 | 2004-09-30 | 3,588,300 | 9.20 | 9.27 | 9.11 | 9.14 | 00:00:00 | 2004-10-01 | 8,207,500 | 9.15 | 9.37 | 9.11 | 9.37 | 00:00:00 | 2004-10-04 | 5,745,100 | 9.39 | 9.47 | 9.39 | 9.43 | 00:00:00 | 2004-10-05 | 9,332,400 | 9.41 | 9.42 | 9.24 | 9.28 | 00:00:00 | 2004-10-06 | 5,168,300 | 9.28 | 9.33 | 9.20 | 9.28 | 00:00:00 | 2004-10-07 | 5,009,100 | 9.33 | 9.42 | 9.32 | 9.39 | 00:00:00 | 2004-10-08 | 9,689,900 | 9.37 | 9.57 | 9.34 | 9.50 | 00:00:00 | 2004-10-11 | 3,193,800 | 9.45 | 9.49 | 9.38 | 9.41 | 00:00:00 | 2004-10-12 | 3,930,700 | 9.46 | 9.46 | 9.26 | 9.34 | 00:00:00 | 2004-10-13 | 9,561,500 | 9.33 | 9.36 | 9.13 | 9.19 | 00:00:00 | 2004-10-14 | 4,485,000 | 9.17 | 9.23 | 9.11 | 9.11 | 00:00:00 | 2004-10-15 | 3,782,200 | 9.12 | 9.17 | 9.07 | 9.12 | 00:00:00 | 2004-10-18 | 5,918,400 | 9.13 | 9.14 | 8.93 | 9.00 | 00:00:00 | 2004-10-19 | 7,978,700 | 8.98 | 9.09 | 8.94 | 9.05 | 00:00:00 | 2004-10-20 | 3,892,100 | 8.98 | 9.00 | 8.92 | 8.97 | 00:00:00 | 2004-10-21 | 4,490,900 | 8.99 | 8.99 | 8.90 | 8.96 | 00:00:00 | 2004-10-22 | 3,732,200 | 8.97 | 9.07 | 8.95 | 9.01 | 00:00:00 | 2004-10-25 | 2,616,000 | 8.90 | 8.93 | 8.87 | 8.91 | 00:00:00 | 2004-10-26 | 2,929,500 | 8.91 | 8.98 | 8.88 | 8.90 | 00:00:00 | 2004-10-27 | 3,707,800 | 8.94 | 8.96 | 8.86 | 8.94 | 00:00:00 | 2004-10-28 | 3,775,500 | 8.99 | 9.06 | 8.98 | 9.00 | 00:00:00 | 2004-10-29 | 3,087,900 | 8.99 | 9.00 | 8.92 | 8.94 | 00:00:00 | 2004-11-01 | 2,261,000 | 8.94 | 9.04 | 8.92 | 9.01 | 00:00:00 | 2004-11-02 | 2,859,800 | 9.05 | 9.05 | 8.98 | 9.02 | 00:00:00 | 2004-11-03 | 5,061,400 | 9.07 | 9.16 | 9.06 | 9.10 | 00:00:00 | 2004-11-04 | 4,221,900 | 9.13 | 9.17 | 9.03 | 9.07 | 00:00:00 | 2004-11-05 | 6,848,900 | 9.14 | 9.26 | 9.12 | 9.23 | 00:00:00 | 2004-11-08 | 4,729,500 | 9.23 | 9.27 | 9.18 | 9.26 | 00:00:00 | 2004-11-09 | 6,266,300 | 9.26 | 9.32 | 9.18 | 9.25 | 00:00:00 | 2004-11-10 | 5,658,500 | 9.31 | 9.37 | 9.24 | 9.26 | 00:00:00 | 2004-11-11 | 5,883,300 | 9.27 | 9.32 | 9.22 | 9.28 | 00:00:00 | 2004-11-12 | 5,514,600 | 9.31 | 9.33 | 9.22 | 9.28 | 00:00:00 | 2004-11-15 | 3,949,400 | 9.32 | 9.34 | 9.25 | 9.31 | 00:00:00 | 2004-11-16 | 5,343,100 | 9.30 | 9.35 | 9.18 | 9.23 | 00:00:00 | 2004-11-17 | 4,059,800 | 9.24 | 9.35 | 9.19 | 9.31 | 00:00:00 | 2004-11-18 | 4,239,900 | 9.30 | 9.35 | 9.26 | 9.32 | 00:00:00 | 2004-11-19 | 9,004,600 | 9.33 | 9.49 | 9.30 | 9.32 | 00:00:00 | 2004-11-22 | 3,052,300 | 9.24 | 9.29 | 9.21 | 9.26 | 00:00:00 | 2004-11-23 | 3,715,400 | 9.33 | 9.35 | 9.12 | 9.17 | 00:00:00 | 2004-11-24 | 3,444,800 | 9.20 | 9.22 | 9.12 | 9.15 | 00:00:00 | 2004-11-25 | 3,263,700 | 9.17 | 9.25 | 9.13 | 9.14 | 00:00:00 | 2004-11-26 | 2,348,400 | 9.15 | 9.20 | 9.10 | 9.16 | 00:00:00 | 2004-11-29 | 3,152,000 | 9.17 | 9.23 | 9.12 | 9.12 | 00:00:00 | 2004-11-30 | 3,055,900 | 9.15 | 9.17 | 9.08 | 9.11 | 00:00:00 | 2004-12-01 | 4,150,400 | 9.07 | 9.24 | 9.06 | 9.20 | 00:00:00 | 2004-12-02 | 4,308,200 | 9.30 | 9.30 | 9.23 | 9.25 | 00:00:00 | 2004-12-03 | 2,955,800 | 9.27 | 9.30 | 9.20 | 9.23 | 00:00:00 | 2004-12-06 | 2,561,900 | 9.24 | 9.24 | 9.15 | 9.16 | 00:00:00 | 2004-12-07 | 4,403,400 | 9.14 | 9.24 | 9.12 | 9.17 | 00:00:00 | 2004-12-08 | 2,839,700 | 9.17 | 9.21 | 9.12 | 9.14 | 00:00:00 | 2004-12-09 | 3,768,000 | 9.17 | 9.17 | 9.03 | 9.06 | 00:00:00 | 2004-12-10 | 3,460,800 | 9.08 | 9.15 | 9.07 | 9.12 | 00:00:00 | 2004-12-13 | 2,588,300 | 9.15 | 9.19 | 9.13 | 9.14 | 00:00:00 | 2004-12-14 | 2,690,300 | 9.16 | 9.19 | 9.09 | 9.15 | 00:00:00 | 2004-12-15 | 2,463,500 | 9.16 | 9.17 | 9.12 | 9.12 | 00:00:00 | 2004-12-16 | 5,974,700 | 9.14 | 9.15 | 9.01 | 9.03 | 00:00:00 | 2004-12-17 | 10,608,400 | 9.07 | 9.08 | 8.93 | 8.96 | 00:00:00 | 2004-12-20 | 6,303,700 | 8.97 | 9.20 | 8.92 | 9.15 | 00:00:00 | 2004-12-21 | 7,190,300 | 9.19 | 9.32 | 9.17 | 9.30 | 00:00:00 | 2004-12-22 | 6,110,100 | 9.33 | 9.38 | 9.28 | 9.37 | 00:00:00 | 2004-12-23 | 3,017,800 | 9.33 | 9.36 | 9.28 | 9.29 | 00:00:00 | 2004-12-24 | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | 2004-12-27 | 1,863,600 | 9.32 | 9.36 | 9.30 | 9.33 | 00:00:00 | 2004-12-28 | 1,776,200 | 9.34 | 9.34 | 9.26 | 9.27 | 00:00:00 | 2004-12-29 | 2,032,300 | 9.30 | 9.35 | 9.29 | 9.34 | 00:00:00 | 2004-12-30 | 984,300 | 9.35 | 9.37 | 9.30 | 9.33 | 00:00:00 | 2004-12-31 | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 00:00:00 | 2005-01-03 | 5,238,900 | 9.33 | 9.55 | 9.32 | 9.51 | 00:00:00 | 2005-01-04 | 14,657,600 | 9.47 | 9.83 | 9.47 | 9.83 | 00:00:00 | 2005-01-05 | 7,427,300 | 9.75 | 9.79 | 9.69 | 9.71 | 00:00:00 | 2005-01-06 | 8,304,100 | 9.72 | 9.93 | 9.70 | 9.91 | 00:00:00 | 2005-01-07 | 12,220,800 | 9.91 | 10.10 | 9.89 | 10.03 | 00:00:00 | 2005-01-10 | 7,861,400 | 10.07 | 10.15 | 10.02 | 10.09 | 00:00:00 | 2005-01-11 | 11,953,000 | 10.04 | 10.05 | 9.76 | 9.77 | 00:00:00 | 2005-01-12 | 9,059,200 | 9.76 | 9.96 | 9.73 | 9.88 | 00:00:00 | 2005-01-13 | 9,132,000 | 9.98 | 10.08 | 9.92 | 10.04 | 00:00:00 | 2005-01-14 | 13,284,600 | 10.01 | 10.28 | 9.97 | 10.25 | 00:00:00 | 2005-01-17 | 8,785,600 | 10.28 | 10.42 | 10.27 | 10.34 | 00:00:00 | 2005-01-18 | 13,203,600 | 10.42 | 10.47 | 10.32 | 10.42 | 00:00:00 | 2005-01-19 | 11,680,100 | 10.47 | 10.68 | 10.44 | 10.63 | 00:00:00 | 2005-01-20 | 7,937,800 | 10.55 | 10.61 | 10.49 | 10.60 | 00:00:00 | 2005-01-21 | 7,481,000 | 10.55 | 10.70 | 10.50 | 10.64 | 00:00:00 | 2005-01-24 | 5,703,300 | 10.62 | 10.68 | 10.55 | 10.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|