|
 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 | | 2005-01-24 | 5,703,300 | 10.62 | 10.68 | 10.55 | 10.64 | 00:00:00 | | 2005-01-25 | 6,904,900 | 10.58 | 10.64 | 10.53 | 10.53 | 00:00:00 | | 2005-01-26 | 6,508,200 | 10.59 | 10.59 | 10.46 | 10.50 | 00:00:00 | | 2005-01-27 | 8,590,400 | 10.48 | 10.51 | 10.36 | 10.44 | 00:00:00 | | 2005-01-28 | 3,121,500 | 10.45 | 10.50 | 10.42 | 10.46 | 00:00:00 | | 2005-01-31 | 5,757,100 | 10.49 | 10.73 | 10.49 | 10.69 | 00:00:00 | | 2005-02-01 | 8,828,700 | 10.73 | 10.83 | 10.69 | 10.76 | 00:00:00 | | 2005-02-02 | 7,631,200 | 10.80 | 10.93 | 10.77 | 10.91 | 00:00:00 | | 2005-02-03 | 6,082,300 | 10.89 | 10.94 | 10.80 | 10.82 | 00:00:00 | | 2005-02-04 | 7,102,600 | 10.85 | 10.95 | 10.78 | 10.95 | 00:00:00 | | 2005-02-07 | 7,077,800 | 10.97 | 11.00 | 10.80 | 10.81 | 00:00:00 | | 2005-02-08 | 9,681,000 | 10.79 | 10.82 | 10.70 | 10.81 | 00:00:00 | | 2005-02-09 | 9,161,300 | 10.83 | 10.83 | 10.67 | 10.70 | 00:00:00 | | 2005-02-10 | 5,406,100 | 10.67 | 10.77 | 10.65 | 10.67 | 00:00:00 | | 2005-02-11 | 5,588,600 | 10.73 | 10.74 | 10.61 | 10.64 | 00:00:00 | | 2005-02-14 | 3,689,300 | 10.65 | 10.76 | 10.63 | 10.70 | 00:00:00 | | 2005-02-15 | 2,985,900 | 10.71 | 10.78 | 10.70 | 10.75 | 00:00:00 | | 2005-02-16 | 7,949,800 | 10.77 | 10.77 | 10.67 | 10.77 | 00:00:00 | | 2005-02-17 | 6,415,600 | 10.77 | 10.83 | 10.71 | 10.75 | 00:00:00 | | 2005-02-18 | 7,119,100 | 10.74 | 10.76 | 10.56 | 10.63 | 00:00:00 | | 2005-02-21 | 6,796,300 | 10.66 | 10.68 | 10.41 | 10.46 | 00:00:00 | | 2005-02-22 | 7,688,900 | 10.31 | 10.51 | 10.31 | 10.49 | 00:00:00 | | 2005-02-23 | 9,080,000 | 10.42 | 10.55 | 10.31 | 10.53 | 00:00:00 | | 2005-02-24 | 5,585,500 | 10.50 | 10.58 | 10.40 | 10.44 | 00:00:00 | | 2005-02-25 | 4,439,300 | 10.48 | 10.58 | 10.46 | 10.51 | 00:00:00 | | 2005-02-28 | 5,880,400 | 10.56 | 10.66 | 10.55 | 10.64 | 00:00:00 | | 2005-03-01 | 6,563,000 | 10.61 | 10.78 | 10.60 | 10.75 | 00:00:00 | | 2005-03-02 | 6,990,900 | 10.79 | 10.86 | 10.65 | 10.78 | 00:00:00 | | 2005-03-03 | 9,084,700 | 10.78 | 10.79 | 10.62 | 10.76 | 00:00:00 | | 2005-03-04 | 4,283,900 | 10.76 | 10.84 | 10.65 | 10.83 | 00:00:00 | | 2005-03-07 | 4,149,900 | 10.82 | 10.85 | 10.77 | 10.79 | 00:00:00 | | 2005-03-08 | 3,217,900 | 10.77 | 10.81 | 10.69 | 10.75 | 00:00:00 | | 2005-03-09 | 5,418,700 | 10.68 | 10.78 | 10.55 | 10.62 | 00:00:00 | | 2005-03-10 | 4,351,400 | 10.58 | 10.64 | 10.45 | 10.45 | 00:00:00 | | 2005-03-11 | 3,994,400 | 10.52 | 10.55 | 10.42 | 10.49 | 00:00:00 | | 2005-03-14 | 3,012,900 | 10.48 | 10.57 | 10.45 | 10.53 | 00:00:00 | | 2005-03-15 | 7,084,400 | 10.51 | 10.73 | 10.47 | 10.71 | 00:00:00 | | 2005-03-16 | 4,672,500 | 10.69 | 10.73 | 10.57 | 10.60 | 00:00:00 | | 2005-03-17 | 5,453,500 | 10.65 | 10.77 | 10.58 | 10.76 | 00:00:00 | | 2005-03-18 | 16,668,600 | 10.71 | 11.12 | 10.71 | 11.08 | 00:00:00 | | 2005-03-21 | 9,396,100 | 11.17 | 11.20 | 11.01 | 11.05 | 00:00:00 | | 2005-03-22 | 6,918,600 | 11.09 | 11.16 | 10.89 | 10.95 | 00:00:00 | | 2005-03-23 | 13,871,700 | 10.79 | 10.98 | 10.64 | 10.98 | 00:00:00 | | 2005-03-24 | 7,032,800 | 11.00 | 11.08 | 10.93 | 11.02 | 00:00:00 | | 2005-03-25 | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 00:00:00 | | 2005-03-28 | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 00:00:00 | | 2005-03-29 | 6,638,400 | 10.99 | 11.10 | 10.90 | 11.08 | 00:00:00 | | 2005-03-30 | 6,929,400 | 11.02 | 11.16 | 10.99 | 11.08 | 00:00:00 | | 2005-03-31 | 6,482,600 | 11.18 | 11.26 | 11.09 | 11.10 | 00:00:00 | | 2005-04-01 | 6,012,500 | 11.10 | 11.22 | 10.97 | 11.01 | 00:00:00 | | 2005-04-04 | 6,599,200 | 11.02 | 11.04 | 10.86 | 10.96 | 00:00:00 | | 2005-04-05 | 4,495,400 | 10.97 | 11.03 | 10.88 | 11.00 | 00:00:00 | | 2005-04-06 | 4,313,300 | 11.05 | 11.09 | 10.98 | 11.00 | 00:00:00 | | 2005-04-07 | 6,685,100 | 11.00 | 11.03 | 10.88 | 10.95 | 00:00:00 | | 2005-04-08 | 4,380,500 | 10.99 | 11.11 | 10.96 | 11.04 | 00:00:00 | | 2005-04-11 | 3,337,900 | 10.96 | 11.12 | 10.96 | 11.05 | 00:00:00 | | 2005-04-12 | 3,831,600 | 11.08 | 11.10 | 10.96 | 10.98 | 00:00:00 | | 2005-04-13 | 45,380,500 | 10.70 | 10.73 | 10.54 | 10.59 | 00:00:00 | | 2005-04-14 | 35,462,800 | 10.48 | 10.51 | 10.37 | 10.37 | 00:00:00 | | 2005-04-15 | 20,723,200 | 10.34 | 10.35 | 10.10 | 10.17 | 00:00:00 | | 2005-04-18 | 14,522,400 | 10.01 | 10.09 | 9.82 | 10.01 | 00:00:00 | | 2005-04-19 | 15,876,900 | 10.10 | 10.14 | 9.98 | 10.03 | 00:00:00 | | 2005-04-20 | 22,514,900 | 10.10 | 10.24 | 9.87 | 10.00 | 00:00:00 | | 2005-04-21 | 10,990,300 | 9.95 | 10.24 | 9.95 | 10.24 | 00:00:00 | | 2005-04-22 | 8,513,700 | 10.30 | 10.33 | 10.23 | 10.30 | 00:00:00 | | 2005-04-25 | 6,881,600 | 10.25 | 10.30 | 10.14 | 10.20 | 00:00:00 | | 2005-04-26 | 9,023,300 | 10.23 | 10.32 | 10.16 | 10.28 | 00:00:00 | | 2005-04-27 | 16,226,600 | 10.20 | 10.25 | 10.06 | 10.14 | 00:00:00 | | 2005-04-28 | 14,045,500 | 10.20 | 10.20 | 9.96 | 9.98 | 00:00:00 | | 2005-04-29 | 7,842,500 | 9.94 | 10.06 | 9.85 | 10.04 | 00:00:00 | | 2005-05-02 | 3,911,400 | 10.13 | 10.17 | 10.08 | 10.10 | 00:00:00 | | 2005-05-03 | 29,666,100 | 10.11 | 10.15 | 10.06 | 10.14 | 00:00:00 | | 2005-05-04 | 16,902,300 | 10.17 | 10.27 | 10.07 | 10.27 | 00:00:00 | | 2005-05-05 | 12,274,900 | 10.34 | 10.41 | 10.29 | 10.32 | 00:00:00 | | 2005-05-06 | 6,197,400 | 10.28 | 10.34 | 10.26 | 10.30 | 00:00:00 | | 2005-05-09 | 7,773,400 | 10.35 | 10.35 | 10.21 | 10.32 | 00:00:00 | | 2005-05-10 | 15,647,200 | 10.30 | 10.40 | 10.26 | 10.27 | 00:00:00 | | 2005-05-11 | 16,243,300 | 10.24 | 10.25 | 10.08 | 10.15 | 00:00:00 | | 2005-05-12 | 41,891,400 | 10.20 | 10.34 | 10.18 | 10.31 | 00:00:00 | | 2005-05-13 | 16,264,300 | 10.31 | 10.40 | 10.27 | 10.40 | 00:00:00 | | 2005-05-16 | 41,959,400 | 10.39 | 10.44 | 10.33 | 10.38 | 00:00:00 | | 2005-05-17 | 27,559,700 | 10.43 | 10.45 | 10.28 | 10.34 | 00:00:00 | | 2005-05-18 | 43,213,500 | 10.15 | 10.20 | 9.98 | 10.00 | 00:00:00 | | 2005-05-19 | 27,911,900 | 10.05 | 10.07 | 9.91 | 9.95 | 00:00:00 | | 2005-05-20 | 11,126,300 | 9.94 | 10.05 | 9.92 | 10.01 | 00:00:00 | | 2005-05-23 | 9,663,800 | 9.56 | 9.64 | 9.48 | 9.52 | 00:00:00 | | 2005-05-24 | 11,935,800 | 9.51 | 9.52 | 9.43 | 9.48 | 00:00:00 | | 2005-05-25 | 18,617,900 | 9.47 | 9.65 | 9.47 | 9.52 | 00:00:00 | | 2005-05-26 | 39,007,700 | 9.53 | 9.63 | 9.52 | 9.57 | 00:00:00 | | 2005-05-27 | 27,989,400 | 9.57 | 9.58 | 9.47 | 9.51 | 00:00:00 | | 2005-05-30 | 6,560,000 | 9.50 | 9.57 | 9.45 | 9.52 | 00:00:00 | | 2005-05-31 | 13,220,400 | 9.50 | 9.60 | 9.45 | 9.58 | 00:00:00 | | 2005-06-01 | 19,080,600 | 9.60 | 9.65 | 9.47 | 9.51 | 00:00:00 | | 2005-06-02 | 4,838,100 | 9.47 | 9.56 | 9.44 | 9.51 | 00:00:00 | | 2005-06-03 | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 00:00:00 | | 2005-06-06 | 7,959,300 | 9.49 | 9.49 | 9.34 | 9.34 | 00:00:00 | | 2005-06-07 | 5,585,700 | 9.38 | 9.55 | 9.36 | 9.53 | 00:00:00 | | 2005-06-08 | 5,952,800 | 9.50 | 9.60 | 9.48 | 9.57 | 00:00:00 | | 2005-06-09 | 6,349,700 | 9.60 | 9.64 | 9.56 | 9.59 | 00:00:00 | | 2005-06-10 | 5,712,800 | 9.64 | 9.70 | 9.63 | 9.66 | 00:00:00 | | 2005-06-13 | 4,831,200 | 9.69 | 9.72 | 9.56 | 9.61 | 00:00:00 | | 2005-06-14 | 5,198,400 | 9.64 | 9.65 | 9.56 | 9.60 | 00:00:00 | | 2005-06-15 | 10,660,200 | 9.58 | 9.78 | 9.56 | 9.73 | 00:00:00 | | 2005-06-16 | 12,696,800 | 9.87 | 9.95 | 9.85 | 9.89 | 00:00:00 | | 2005-06-17 | 16,313,400 | 9.95 | 9.95 | 9.83 | 9.90 | 00:00:00 | | 2005-06-20 | 8,618,200 | 9.83 | 9.88 | 9.72 | 9.76 | 00:00:00 | | 2005-06-21 | 14,827,400 | 9.80 | 9.89 | 9.77 | 9.85 | 00:00:00 | | 2005-06-22 | 9,272,200 | 9.81 | 9.84 | 9.69 | 9.73 | 00:00:00 | | 2005-06-23 | 4,778,800 | 9.75 | 9.78 | 9.68 | 9.70 | 00:00:00 | | 2005-06-24 | 5,320,700 | 9.65 | 9.65 | 9.52 | 9.56 | 00:00:00 | | 2005-06-27 | 3,346,800 | 9.54 | 9.59 | 9.45 | 9.50 | 00:00:00 | | 2005-06-28 | 5,096,300 | 9.55 | 9.56 | 9.45 | 9.48 | 00:00:00 | | 2005-06-29 | 5,552,800 | 9.55 | 9.73 | 9.51 | 9.73 | 00:00:00 | | 2005-06-30 | 6,609,200 | 9.69 | 9.84 | 9.69 | 9.74 | 00:00:00 | | 2005-07-01 | 4,959,400 | 9.69 | 9.88 | 9.69 | 9.88 | 00:00:00 | | 2005-07-04 | 3,926,000 | 9.89 | 9.92 | 9.81 | 9.92 | 00:00:00 | | 2005-07-05 | 4,016,100 | 9.91 | 9.91 | 9.74 | 9.85 | 00:00:00 | | 2005-07-06 | 5,015,000 | 9.93 | 9.93 | 9.81 | 9.89 | 00:00:00 | | 2005-07-07 | 8,639,400 | 9.87 | 9.87 | 9.38 | 9.68 | 00:00:00 | | 2005-07-08 | 3,644,200 | 9.74 | 9.79 | 9.66 | 9.79 | 00:00:00 | | 2005-07-11 | 7,958,000 | 9.82 | 9.95 | 9.79 | 9.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
