|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2005-12-27 | 2,017,400 | 9.06 | 9.07 | 8.99 | 9.02 | 00:00:00 | | 2005-12-28 | 3,615,900 | 9.00 | 9.04 | 8.95 | 9.00 | 00:00:00 | | 2005-12-29 | 2,064,400 | 9.00 | 9.03 | 8.97 | 9.03 | 00:00:00 | | 2005-12-30 | 3,199,900 | 9.03 | 9.03 | 8.94 | 8.95 | 00:00:00 | | 2006-01-02 | 855,000 | 8.98 | 9.02 | 8.95 | 8.98 | 00:00:00 | | 2006-01-03 | 6,778,200 | 8.96 | 9.10 | 8.96 | 9.03 | 00:00:00 | | 2006-01-04 | 16,357,300 | 9.09 | 9.29 | 9.06 | 9.22 | 00:00:00 | | 2006-01-05 | 22,236,600 | 9.25 | 9.35 | 9.23 | 9.31 | 00:00:00 | | 2006-01-06 | 5,505,800 | 9.37 | 9.41 | 9.30 | 9.40 | 00:00:00 | | 2006-01-09 | 6,329,000 | 9.41 | 9.46 | 9.31 | 9.32 | 00:00:00 | | 2006-01-10 | 6,286,800 | 9.32 | 9.32 | 9.23 | 9.26 | 00:00:00 | | 2006-01-11 | 8,178,600 | 9.27 | 9.42 | 9.27 | 9.39 | 00:00:00 | | 2006-01-12 | 3,272,400 | 9.36 | 9.39 | 9.28 | 9.31 | 00:00:00 | | 2006-01-13 | 5,325,000 | 9.33 | 9.34 | 9.22 | 9.25 | 00:00:00 | | 2006-01-16 | 11,875,300 | 9.27 | 9.47 | 9.27 | 9.44 | 00:00:00 | | 2006-01-17 | 6,621,300 | 9.42 | 9.42 | 9.30 | 9.39 | 00:00:00 | | 2006-01-18 | 5,739,100 | 9.24 | 9.32 | 9.20 | 9.30 | 00:00:00 | | 2006-01-19 | 13,237,100 | 9.33 | 9.37 | 9.24 | 9.32 | 00:00:00 | | 2006-01-20 | 7,772,300 | 9.36 | 9.45 | 9.20 | 9.24 | 00:00:00 | | 2006-01-23 | 4,549,100 | 9.16 | 9.30 | 9.12 | 9.30 | 00:00:00 | | 2006-01-24 | 5,288,100 | 9.30 | 9.35 | 9.20 | 9.32 | 00:00:00 | | 2006-01-25 | 4,657,700 | 9.36 | 9.39 | 9.31 | 9.36 | 00:00:00 | | 2006-01-26 | 11,361,200 | 9.40 | 9.52 | 9.39 | 9.51 | 00:00:00 | | 2006-01-27 | 10,645,600 | 9.60 | 9.65 | 9.55 | 9.59 | 00:00:00 | | 2006-01-30 | 25,783,300 | 9.59 | 9.60 | 9.48 | 9.55 | 00:00:00 | | 2006-01-31 | 13,133,700 | 9.60 | 9.69 | 9.56 | 9.63 | 00:00:00 | | 2006-02-01 | 12,484,800 | 9.63 | 9.84 | 9.60 | 9.77 | 00:00:00 | | 2006-02-02 | 13,318,600 | 9.78 | 9.80 | 9.56 | 9.56 | 00:00:00 | | 2006-02-03 | 10,147,700 | 9.59 | 9.73 | 9.58 | 9.69 | 00:00:00 | | 2006-02-06 | 13,159,300 | 9.66 | 9.90 | 9.64 | 9.88 | 00:00:00 | | 2006-02-07 | 9,248,000 | 9.90 | 9.92 | 9.81 | 9.84 | 00:00:00 | | 2006-02-08 | 11,144,200 | 9.76 | 9.97 | 9.75 | 9.86 | 00:00:00 | | 2006-02-09 | 10,119,900 | 9.88 | 9.97 | 9.86 | 9.89 | 00:00:00 | | 2006-02-10 | 6,050,600 | 9.90 | 9.94 | 9.82 | 9.87 | 00:00:00 | | 2006-02-13 | 4,410,800 | 9.86 | 9.94 | 9.85 | 9.91 | 00:00:00 | | 2006-02-14 | 4,637,800 | 9.94 | 9.94 | 9.80 | 9.93 | 00:00:00 | | 2006-02-15 | 5,084,500 | 9.92 | 9.94 | 9.87 | 9.93 | 00:00:00 | | 2006-02-16 | 9,853,500 | 9.93 | 10.04 | 9.91 | 9.98 | 00:00:00 | | 2006-02-17 | 5,910,600 | 10.03 | 10.03 | 9.87 | 9.91 | 00:00:00 | | 2006-02-20 | 5,081,100 | 9.89 | 9.90 | 9.81 | 9.86 | 00:00:00 | | 2006-02-21 | 6,507,600 | 9.86 | 9.86 | 9.76 | 9.80 | 00:00:00 | | 2006-02-22 | 5,461,800 | 9.80 | 9.93 | 9.76 | 9.91 | 00:00:00 | | 2006-02-23 | 10,908,500 | 9.99 | 10.10 | 9.92 | 10.03 | 00:00:00 | | 2006-02-24 | 4,234,100 | 10.02 | 10.06 | 9.94 | 10.04 | 00:00:00 | | 2006-02-27 | 5,097,800 | 10.03 | 10.05 | 9.97 | 10.00 | 00:00:00 | | 2006-02-28 | 9,121,000 | 10.02 | 10.03 | 9.87 | 9.88 | 00:00:00 | | 2006-03-01 | 6,034,300 | 9.90 | 9.99 | 9.89 | 9.97 | 00:00:00 | | 2006-03-02 | 5,781,400 | 10.01 | 10.02 | 9.82 | 9.82 | 00:00:00 | | 2006-03-03 | 6,664,000 | 9.84 | 9.98 | 9.80 | 9.95 | 00:00:00 | | 2006-03-06 | 5,680,800 | 9.99 | 10.11 | 9.98 | 10.02 | 00:00:00 | | 2006-03-07 | 5,887,300 | 9.95 | 9.96 | 9.83 | 9.93 | 00:00:00 | | 2006-03-08 | 6,662,300 | 9.90 | 9.96 | 9.78 | 9.82 | 00:00:00 | | 2006-03-09 | 4,949,400 | 9.90 | 10.01 | 9.82 | 9.97 | 00:00:00 | | 2006-03-10 | 4,605,400 | 9.94 | 10.03 | 9.94 | 9.99 | 00:00:00 | | 2006-03-13 | 3,878,200 | 10.00 | 10.05 | 9.97 | 10.00 | 00:00:00 | | 2006-03-14 | 9,104,600 | 9.97 | 10.05 | 9.83 | 9.89 | 00:00:00 | | 2006-03-15 | 11,736,800 | 9.85 | 9.89 | 9.67 | 9.74 | 00:00:00 | | 2006-03-16 | 9,826,400 | 9.76 | 9.78 | 9.72 | 9.76 | 00:00:00 | | 2006-03-17 | 9,981,300 | 9.79 | 9.79 | 9.65 | 9.67 | 00:00:00 | | 2006-03-20 | 3,842,200 | 9.72 | 9.72 | 9.62 | 9.68 | 00:00:00 | | 2006-03-21 | 7,039,500 | 9.65 | 9.66 | 9.55 | 9.56 | 00:00:00 | | 2006-03-22 | 10,119,800 | 9.57 | 9.83 | 9.56 | 9.81 | 00:00:00 | | 2006-03-23 | 7,228,400 | 9.80 | 9.80 | 9.69 | 9.76 | 00:00:00 | | 2006-03-24 | 7,001,500 | 9.76 | 9.87 | 9.74 | 9.84 | 00:00:00 | | 2006-03-27 | 5,662,400 | 9.80 | 9.84 | 9.73 | 9.80 | 00:00:00 | | 2006-03-28 | 5,644,400 | 9.80 | 9.85 | 9.69 | 9.72 | 00:00:00 | | 2006-03-29 | 4,769,300 | 9.71 | 9.78 | 9.65 | 9.72 | 00:00:00 | | 2006-03-30 | 2,406,600 | 9.72 | 9.75 | 9.65 | 9.75 | 00:00:00 | | 2006-03-31 | 3,897,500 | 9.72 | 9.81 | 9.71 | 9.72 | 00:00:00 | | 2006-04-03 | 6,051,600 | 9.80 | 9.81 | 9.63 | 9.74 | 00:00:00 | | 2006-04-04 | 4,722,200 | 9.75 | 9.77 | 9.70 | 9.74 | 00:00:00 | | 2006-04-05 | 8,544,000 | 9.75 | 9.92 | 9.73 | 9.90 | 00:00:00 | | 2006-04-06 | 16,906,600 | 9.95 | 10.03 | 9.82 | 9.85 | 00:00:00 | | 2006-04-07 | 7,953,200 | 9.84 | 9.93 | 9.84 | 9.86 | 00:00:00 | | 2006-04-10 | 14,913,700 | 9.82 | 10.09 | 9.69 | 10.06 | 00:00:00 | | 2006-04-11 | 34,525,900 | 10.10 | 10.45 | 10.06 | 10.11 | 00:00:00 | | 2006-04-12 | 10,594,700 | 10.11 | 10.18 | 9.85 | 10.00 | 00:00:00 | | 2006-04-13 | 4,577,900 | 10.00 | 10.10 | 9.89 | 9.92 | 00:00:00 | | 2006-04-14 | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 00:00:00 | | 2006-04-17 | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 00:00:00 | | 2006-04-18 | 4,779,300 | 9.89 | 9.90 | 9.81 | 9.84 | 00:00:00 | | 2006-04-19 | 6,784,300 | 9.93 | 9.95 | 9.77 | 9.84 | 00:00:00 | | 2006-04-20 | 15,276,000 | 9.85 | 10.27 | 9.84 | 10.20 | 00:00:00 | | 2006-04-21 | 11,500,800 | 10.23 | 10.44 | 10.23 | 10.36 | 00:00:00 | | 2006-04-24 | 3,797,700 | 10.27 | 10.31 | 10.16 | 10.27 | 00:00:00 | | 2006-04-25 | 4,896,100 | 10.25 | 10.30 | 10.13 | 10.18 | 00:00:00 | | 2006-04-26 | 6,696,800 | 10.15 | 10.25 | 10.12 | 10.15 | 00:00:00 | | 2006-04-27 | 4,860,200 | 10.15 | 10.24 | 10.01 | 10.21 | 00:00:00 | | 2006-04-28 | 4,899,700 | 10.14 | 10.18 | 10.00 | 10.03 | 00:00:00 | | 2006-05-01 | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 00:00:00 | | 2006-05-02 | 8,273,900 | 10.04 | 10.09 | 9.93 | 10.04 | 00:00:00 | | 2006-05-03 | 5,357,500 | 10.09 | 10.10 | 9.89 | 9.92 | 00:00:00 | | 2006-05-04 | 15,122,400 | 9.90 | 10.03 | 9.89 | 9.94 | 00:00:00 | | 2006-05-05 | 13,915,900 | 9.92 | 10.22 | 9.92 | 10.15 | 00:00:00 | | 2006-05-08 | 10,042,200 | 10.21 | 10.37 | 10.19 | 10.31 | 00:00:00 | | 2006-05-09 | 6,744,200 | 10.28 | 10.34 | 10.15 | 10.21 | 00:00:00 | | 2006-05-10 | 34,806,300 | 10.04 | 10.09 | 9.87 | 9.89 | 00:00:00 | | 2006-05-11 | 15,344,600 | 9.88 | 9.99 | 9.86 | 9.88 | 00:00:00 | | 2006-05-12 | 24,753,500 | 9.86 | 9.95 | 9.78 | 9.82 | 00:00:00 | | 2006-05-15 | 21,893,700 | 9.75 | 9.78 | 9.53 | 9.68 | 00:00:00 | | 2006-05-16 | 23,447,300 | 9.72 | 9.82 | 9.69 | 9.81 | 00:00:00 | | 2006-05-17 | 12,318,600 | 9.83 | 9.90 | 9.60 | 9.60 | 00:00:00 | | 2006-05-18 | 14,630,500 | 9.53 | 9.63 | 9.34 | 9.42 | 00:00:00 | | 2006-05-19 | 11,410,300 | 9.39 | 9.46 | 9.35 | 9.40 | 00:00:00 | | 2006-05-22 | 9,431,700 | 9.05 | 9.05 | 8.86 | 8.89 | 00:00:00 | | 2006-05-23 | 9,744,500 | 8.95 | 8.99 | 8.77 | 8.85 | 00:00:00 | | 2006-05-24 | 19,149,400 | 8.89 | 8.90 | 8.65 | 8.77 | 00:00:00 | | 2006-05-25 | 16,853,300 | 8.81 | 8.97 | 8.78 | 8.90 | 00:00:00 | | 2006-05-26 | 5,841,700 | 8.91 | 8.94 | 8.82 | 8.92 | 00:00:00 | | 2006-05-29 | 5,138,400 | 8.98 | 9.05 | 8.89 | 9.02 | 00:00:00 | | 2006-05-30 | 6,538,800 | 9.01 | 9.02 | 8.87 | 8.89 | 00:00:00 | | 2006-05-31 | 9,569,200 | 8.81 | 9.11 | 8.76 | 9.05 | 00:00:00 | | 2006-06-01 | 5,482,600 | 9.05 | 9.09 | 8.91 | 9.01 | 00:00:00 | | 2006-06-02 | 5,432,600 | 9.02 | 9.06 | 8.95 | 8.96 | 00:00:00 | | 2006-06-05 | 3,469,400 | 9.02 | 9.02 | 8.90 | 8.93 | 00:00:00 | | 2006-06-06 | 12,985,700 | 8.81 | 8.90 | 8.69 | 8.73 | 00:00:00 | | 2006-06-07 | 8,750,800 | 8.73 | 8.80 | 8.67 | 8.73 | 00:00:00 | | 2006-06-08 | 7,102,500 | 8.70 | 9.02 | 8.70 | 8.73 | 00:00:00 | | 2006-06-09 | 7,263,300 | 8.89 | 8.93 | 8.80 | 8.90 | 00:00:00 | | 2006-06-12 | 4,819,100 | 8.90 | 8.90 | 8.81 | 8.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
