|
 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 | | 2005-07-11 | 7,958,000 | 9.82 | 9.95 | 9.79 | 9.95 | 00:00:00 | | 2005-07-12 | 8,030,300 | 9.97 | 10.03 | 9.84 | 9.90 | 00:00:00 | | 2005-07-13 | 7,236,700 | 9.93 | 10.05 | 9.88 | 10.05 | 00:00:00 | | 2005-07-14 | 11,163,500 | 10.16 | 10.32 | 10.08 | 10.19 | 00:00:00 | | 2005-07-15 | 5,851,300 | 10.18 | 10.21 | 10.11 | 10.11 | 00:00:00 | | 2005-07-18 | 5,416,400 | 10.14 | 10.17 | 10.01 | 10.06 | 00:00:00 | | 2005-07-19 | 4,907,600 | 10.12 | 10.13 | 10.03 | 10.05 | 00:00:00 | | 2005-07-20 | 5,898,600 | 10.03 | 10.13 | 9.97 | 10.02 | 00:00:00 | | 2005-07-21 | 9,542,100 | 10.00 | 10.24 | 10.00 | 10.15 | 00:00:00 | | 2005-07-22 | 5,449,400 | 10.19 | 10.23 | 10.11 | 10.17 | 00:00:00 | | 2005-07-25 | 3,944,800 | 10.15 | 10.16 | 10.05 | 10.09 | 00:00:00 | | 2005-07-26 | 4,604,000 | 10.04 | 10.14 | 10.01 | 10.06 | 00:00:00 | | 2005-07-27 | 2,891,700 | 10.06 | 10.13 | 10.06 | 10.07 | 00:00:00 | | 2005-07-28 | 4,512,900 | 10.13 | 10.20 | 10.08 | 10.11 | 00:00:00 | | 2005-07-29 | 5,270,400 | 10.13 | 10.15 | 10.03 | 10.04 | 00:00:00 | | 2005-08-01 | 5,434,800 | 10.13 | 10.17 | 10.02 | 10.02 | 00:00:00 | | 2005-08-02 | 9,945,200 | 10.04 | 10.27 | 10.02 | 10.25 | 00:00:00 | | 2005-08-03 | 5,661,100 | 10.28 | 10.32 | 10.19 | 10.26 | 00:00:00 | | 2005-08-04 | 4,970,400 | 10.29 | 10.32 | 10.11 | 10.15 | 00:00:00 | | 2005-08-05 | 3,980,500 | 10.15 | 10.17 | 10.08 | 10.09 | 00:00:00 | | 2005-08-08 | 1,619,700 | 10.10 | 10.18 | 10.08 | 10.10 | 00:00:00 | | 2005-08-09 | 3,791,500 | 10.08 | 10.15 | 10.02 | 10.13 | 00:00:00 | | 2005-08-10 | 3,715,800 | 10.20 | 10.20 | 10.10 | 10.12 | 00:00:00 | | 2005-08-11 | 2,705,100 | 10.05 | 10.13 | 10.05 | 10.07 | 00:00:00 | | 2005-08-12 | 5,188,400 | 10.08 | 10.10 | 9.92 | 10.00 | 00:00:00 | | 2005-08-15 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2005-08-16 | 6,606,600 | 10.05 | 10.16 | 10.02 | 10.08 | 00:00:00 | | 2005-08-17 | 2,597,800 | 10.02 | 10.10 | 9.99 | 10.07 | 00:00:00 | | 2005-08-18 | 2,359,000 | 10.08 | 10.09 | 9.99 | 9.99 | 00:00:00 | | 2005-08-19 | 7,203,100 | 10.04 | 10.21 | 10.02 | 10.20 | 00:00:00 | | 2005-08-22 | 3,327,700 | 10.20 | 10.24 | 10.16 | 10.20 | 00:00:00 | | 2005-08-23 | 3,737,200 | 10.21 | 10.21 | 10.06 | 10.07 | 00:00:00 | | 2005-08-24 | 2,877,900 | 10.07 | 10.13 | 10.01 | 10.12 | 00:00:00 | | 2005-08-25 | 3,781,500 | 10.07 | 10.07 | 9.97 | 9.97 | 00:00:00 | | 2005-08-26 | 4,656,700 | 10.01 | 10.16 | 9.91 | 9.95 | 00:00:00 | | 2005-08-29 | 2,304,800 | 9.95 | 10.03 | 9.91 | 9.98 | 00:00:00 | | 2005-08-30 | 3,249,400 | 10.02 | 10.05 | 9.98 | 10.00 | 00:00:00 | | 2005-08-31 | 3,902,300 | 10.02 | 10.06 | 9.98 | 10.02 | 00:00:00 | | 2005-09-01 | 10,585,000 | 10.08 | 10.08 | 10.00 | 10.03 | 00:00:00 | | 2005-09-02 | 4,602,100 | 10.03 | 10.18 | 10.03 | 10.16 | 00:00:00 | | 2005-09-05 | 4,602,400 | 10.17 | 10.27 | 10.17 | 10.23 | 00:00:00 | | 2005-09-06 | 6,700,700 | 10.26 | 10.36 | 10.26 | 10.36 | 00:00:00 | | 2005-09-07 | 5,776,300 | 10.38 | 10.42 | 10.29 | 10.32 | 00:00:00 | | 2005-09-08 | 7,592,100 | 10.35 | 10.36 | 10.15 | 10.24 | 00:00:00 | | 2005-09-09 | 3,366,300 | 10.21 | 10.29 | 10.20 | 10.24 | 00:00:00 | | 2005-09-12 | 4,713,300 | 10.26 | 10.32 | 10.22 | 10.24 | 00:00:00 | | 2005-09-13 | 6,003,100 | 10.27 | 10.39 | 10.27 | 10.34 | 00:00:00 | | 2005-09-14 | 9,024,100 | 10.27 | 10.41 | 10.23 | 10.36 | 00:00:00 | | 2005-09-15 | 6,854,900 | 10.37 | 10.38 | 10.24 | 10.26 | 00:00:00 | | 2005-09-16 | 11,549,900 | 10.30 | 10.34 | 10.25 | 10.26 | 00:00:00 | | 2005-09-19 | 4,974,100 | 10.24 | 10.29 | 10.17 | 10.26 | 00:00:00 | | 2005-09-20 | 6,689,900 | 10.28 | 10.28 | 10.15 | 10.18 | 00:00:00 | | 2005-09-21 | 13,133,600 | 10.17 | 10.17 | 9.95 | 9.98 | 00:00:00 | | 2005-09-22 | 9,938,600 | 9.94 | 9.94 | 9.77 | 9.87 | 00:00:00 | | 2005-09-23 | 3,915,700 | 9.94 | 9.95 | 9.82 | 9.89 | 00:00:00 | | 2005-09-26 | 5,077,400 | 9.98 | 9.99 | 9.94 | 9.98 | 00:00:00 | | 2005-09-27 | 7,228,700 | 9.98 | 9.98 | 9.84 | 9.86 | 00:00:00 | | 2005-09-28 | 11,714,100 | 9.90 | 9.92 | 9.73 | 9.78 | 00:00:00 | | 2005-09-29 | 6,488,400 | 9.83 | 9.83 | 9.74 | 9.80 | 00:00:00 | | 2005-09-30 | 7,098,100 | 9.85 | 9.87 | 9.78 | 9.85 | 00:00:00 | | 2005-10-03 | 5,188,200 | 9.85 | 9.86 | 9.77 | 9.85 | 00:00:00 | | 2005-10-04 | 6,944,700 | 9.85 | 9.85 | 9.77 | 9.80 | 00:00:00 | | 2005-10-05 | 7,400,400 | 9.79 | 9.89 | 9.74 | 9.79 | 00:00:00 | | 2005-10-06 | 5,016,000 | 9.76 | 9.78 | 9.70 | 9.74 | 00:00:00 | | 2005-10-07 | 5,142,400 | 9.73 | 9.75 | 9.61 | 9.62 | 00:00:00 | | 2005-10-10 | 5,480,200 | 9.65 | 9.68 | 9.57 | 9.60 | 00:00:00 | | 2005-10-11 | 8,835,500 | 9.61 | 9.64 | 9.42 | 9.44 | 00:00:00 | | 2005-10-12 | 9,017,600 | 9.44 | 9.51 | 9.35 | 9.41 | 00:00:00 | | 2005-10-13 | 6,387,400 | 9.41 | 9.49 | 9.33 | 9.39 | 00:00:00 | | 2005-10-14 | 5,434,100 | 9.45 | 9.46 | 9.34 | 9.39 | 00:00:00 | | 2005-10-17 | 10,717,300 | 9.40 | 9.40 | 9.16 | 9.20 | 00:00:00 | | 2005-10-18 | 11,695,300 | 9.19 | 9.21 | 8.99 | 9.00 | 00:00:00 | | 2005-10-19 | 10,701,500 | 8.92 | 9.06 | 8.90 | 8.98 | 00:00:00 | | 2005-10-20 | 6,101,300 | 9.10 | 9.15 | 8.92 | 8.98 | 00:00:00 | | 2005-10-21 | 7,130,800 | 8.88 | 9.02 | 8.88 | 8.99 | 00:00:00 | | 2005-10-24 | 5,033,600 | 9.01 | 9.04 | 8.95 | 9.01 | 00:00:00 | | 2005-10-25 | 7,443,600 | 9.06 | 9.09 | 8.90 | 8.97 | 00:00:00 | | 2005-10-26 | 8,233,600 | 8.98 | 9.11 | 8.98 | 9.09 | 00:00:00 | | 2005-10-27 | 24,884,400 | 9.10 | 9.14 | 8.79 | 8.81 | 00:00:00 | | 2005-10-28 | 8,115,600 | 8.89 | 9.07 | 8.78 | 9.03 | 00:00:00 | | 2005-10-31 | 5,277,500 | 9.00 | 9.16 | 9.00 | 9.16 | 00:00:00 | | 2005-11-01 | 15,220,500 | 9.18 | 9.26 | 9.14 | 9.15 | 00:00:00 | | 2005-11-02 | 5,597,600 | 9.15 | 9.27 | 9.10 | 9.15 | 00:00:00 | | 2005-11-03 | 8,148,100 | 9.17 | 9.27 | 9.13 | 9.23 | 00:00:00 | | 2005-11-04 | 7,174,400 | 9.27 | 9.27 | 9.15 | 9.20 | 00:00:00 | | 2005-11-07 | 5,284,700 | 9.23 | 9.27 | 9.16 | 9.23 | 00:00:00 | | 2005-11-08 | 7,463,900 | 9.21 | 9.24 | 9.11 | 9.19 | 00:00:00 | | 2005-11-09 | 19,721,900 | 8.95 | 8.99 | 8.85 | 8.88 | 00:00:00 | | 2005-11-10 | 7,950,100 | 8.95 | 8.98 | 8.91 | 8.95 | 00:00:00 | | 2005-11-11 | 6,470,800 | 8.98 | 9.06 | 8.96 | 9.05 | 00:00:00 | | 2005-11-14 | 3,947,600 | 9.02 | 9.03 | 8.97 | 9.01 | 00:00:00 | | 2005-11-15 | 6,199,200 | 8.99 | 9.03 | 8.95 | 9.02 | 00:00:00 | | 2005-11-16 | 9,684,800 | 9.03 | 9.08 | 9.00 | 9.04 | 00:00:00 | | 2005-11-17 | 27,063,600 | 9.07 | 9.11 | 9.04 | 9.05 | 00:00:00 | | 2005-11-18 | 22,603,700 | 9.14 | 9.14 | 9.05 | 9.05 | 00:00:00 | | 2005-11-21 | 5,119,100 | 9.05 | 9.07 | 8.99 | 9.06 | 00:00:00 | | 2005-11-22 | 6,087,600 | 9.09 | 9.09 | 8.95 | 8.96 | 00:00:00 | | 2005-11-23 | 5,214,400 | 9.01 | 9.01 | 8.95 | 8.99 | 00:00:00 | | 2005-11-24 | 4,852,600 | 8.97 | 9.06 | 8.93 | 9.04 | 00:00:00 | | 2005-11-25 | 4,308,400 | 9.01 | 9.05 | 8.98 | 9.04 | 00:00:00 | | 2005-11-28 | 4,462,100 | 9.03 | 9.09 | 9.01 | 9.01 | 00:00:00 | | 2005-11-29 | 5,297,700 | 9.00 | 9.05 | 8.98 | 9.01 | 00:00:00 | | 2005-11-30 | 7,072,400 | 9.02 | 9.03 | 8.92 | 8.94 | 00:00:00 | | 2005-12-01 | 6,133,100 | 8.97 | 9.01 | 8.94 | 9.00 | 00:00:00 | | 2005-12-02 | 5,486,600 | 9.03 | 9.05 | 8.91 | 9.00 | 00:00:00 | | 2005-12-05 | 5,198,100 | 9.03 | 9.03 | 8.91 | 8.94 | 00:00:00 | | 2005-12-06 | 7,573,300 | 8.95 | 9.05 | 8.94 | 9.02 | 00:00:00 | | 2005-12-07 | 9,064,300 | 9.03 | 9.12 | 9.02 | 9.12 | 00:00:00 | | 2005-12-08 | 8,367,000 | 9.10 | 9.19 | 9.06 | 9.17 | 00:00:00 | | 2005-12-09 | 4,366,800 | 9.17 | 9.17 | 9.10 | 9.14 | 00:00:00 | | 2005-12-12 | 5,196,800 | 9.16 | 9.25 | 9.16 | 9.19 | 00:00:00 | | 2005-12-13 | 4,277,500 | 9.19 | 9.20 | 9.13 | 9.16 | 00:00:00 | | 2005-12-14 | 3,706,800 | 9.19 | 9.19 | 9.13 | 9.16 | 00:00:00 | | 2005-12-15 | 4,164,800 | 9.16 | 9.19 | 9.05 | 9.05 | 00:00:00 | | 2005-12-16 | 10,134,000 | 9.05 | 9.13 | 9.03 | 9.06 | 00:00:00 | | 2005-12-19 | 15,006,900 | 9.07 | 9.10 | 8.93 | 8.94 | 00:00:00 | | 2005-12-20 | 8,047,800 | 8.94 | 8.99 | 8.83 | 8.98 | 00:00:00 | | 2005-12-21 | 5,310,000 | 8.98 | 9.03 | 8.92 | 8.96 | 00:00:00 | | 2005-12-22 | 10,455,400 | 8.99 | 9.15 | 8.98 | 9.11 | 00:00:00 | | 2005-12-23 | 3,477,600 | 9.12 | 9.16 | 9.01 | 9.05 | 00:00:00 | | 2005-12-26 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
