|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-12 | 4,819,100 | 8.90 | 8.90 | 8.81 | 8.85 | 00:00:00 | 2006-06-13 | 7,922,200 | 8.72 | 8.78 | 8.65 | 8.68 | 00:00:00 | 2006-06-14 | 6,272,700 | 8.68 | 8.78 | 8.60 | 8.72 | 00:00:00 | 2006-06-15 | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 00:00:00 | 2006-06-16 | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 00:00:00 | 2006-06-19 | 3,395,700 | 8.81 | 8.92 | 8.74 | 8.86 | 00:00:00 | 2006-06-20 | 5,184,500 | 8.78 | 8.82 | 8.74 | 8.81 | 00:00:00 | 2006-06-21 | 4,696,400 | 8.81 | 8.87 | 8.73 | 8.86 | 00:00:00 | 2006-06-22 | 5,615,300 | 9.00 | 9.00 | 8.89 | 8.97 | 00:00:00 | 2006-06-23 | 3,605,000 | 8.94 | 9.03 | 8.85 | 8.95 | 00:00:00 | 2006-06-26 | 4,170,200 | 8.95 | 8.95 | 8.78 | 8.82 | 00:00:00 | 2006-06-27 | 5,145,600 | 8.86 | 8.95 | 8.77 | 8.85 | 00:00:00 | 2006-06-28 | 3,927,400 | 8.84 | 9.02 | 8.83 | 8.93 | 00:00:00 | 2006-06-29 | 4,625,000 | 9.01 | 9.08 | 8.89 | 9.03 | 00:00:00 | 2006-06-30 | 5,581,100 | 9.03 | 9.25 | 9.01 | 9.22 | 00:00:00 | 2006-07-03 | 6,374,300 | 9.20 | 9.27 | 9.04 | 9.07 | 00:00:00 | 2006-07-04 | 3,943,400 | 9.10 | 9.10 | 8.97 | 9.07 | 00:00:00 | 2006-07-05 | 2,631,700 | 9.08 | 9.16 | 8.98 | 9.01 | 00:00:00 | 2006-07-06 | 4,716,200 | 9.06 | 9.08 | 8.86 | 9.05 | 00:00:00 | 2006-07-07 | 5,791,700 | 9.00 | 9.06 | 8.87 | 8.90 | 00:00:00 | 2006-07-10 | 2,060,200 | 8.90 | 8.97 | 8.81 | 8.95 | 00:00:00 | 2006-07-11 | 2,681,700 | 8.97 | 8.99 | 8.88 | 8.94 | 00:00:00 | 2006-07-12 | 4,745,300 | 8.95 | 9.15 | 8.95 | 8.99 | 00:00:00 | 2006-07-13 | 4,932,700 | 8.99 | 9.02 | 8.84 | 8.89 | 00:00:00 | 2006-07-14 | 3,077,700 | 8.81 | 8.97 | 8.80 | 8.83 | 00:00:00 | 2006-07-17 | 4,448,500 | 8.84 | 8.85 | 8.68 | 8.70 | 00:00:00 | 2006-07-18 | 4,174,300 | 8.72 | 8.82 | 8.68 | 8.73 | 00:00:00 | 2006-07-19 | 3,341,900 | 8.74 | 8.85 | 8.74 | 8.83 | 00:00:00 | 2006-07-20 | 2,835,800 | 8.89 | 8.90 | 8.78 | 8.80 | 00:00:00 | 2006-07-21 | 4,984,300 | 8.74 | 8.84 | 8.74 | 8.78 | 00:00:00 | 2006-07-24 | 1,733,000 | 8.78 | 8.87 | 8.78 | 8.84 | 00:00:00 | 2006-07-25 | 5,235,500 | 8.84 | 8.89 | 8.73 | 8.78 | 00:00:00 | 2006-07-26 | 2,850,400 | 8.81 | 8.87 | 8.77 | 8.82 | 00:00:00 | 2006-07-27 | 4,244,500 | 8.82 | 8.89 | 8.74 | 8.81 | 00:00:00 | 2006-07-28 | 2,565,000 | 8.80 | 8.86 | 8.72 | 8.86 | 00:00:00 | 2006-07-31 | 3,610,000 | 8.87 | 8.94 | 8.80 | 8.88 | 00:00:00 | 2006-08-01 | 4,414,500 | 8.90 | 8.94 | 8.85 | 8.86 | 00:00:00 | 2006-08-02 | 1,814,200 | 8.88 | 8.91 | 8.85 | 8.90 | 00:00:00 | 2006-08-03 | 3,225,100 | 8.92 | 8.93 | 8.84 | 8.85 | 00:00:00 | 2006-08-04 | 2,609,800 | 8.90 | 8.92 | 8.86 | 8.91 | 00:00:00 | 2006-08-07 | 1,683,200 | 8.88 | 8.90 | 8.81 | 8.85 | 00:00:00 | 2006-08-08 | 2,534,300 | 8.90 | 8.90 | 8.80 | 8.81 | 00:00:00 | 2006-08-09 | 4,321,800 | 8.85 | 8.90 | 8.77 | 8.88 | 00:00:00 | 2006-08-10 | 4,804,500 | 8.82 | 8.89 | 8.78 | 8.85 | 00:00:00 | 2006-08-11 | 3,907,800 | 8.87 | 8.89 | 8.73 | 8.77 | 00:00:00 | 2006-08-14 | 3,197,000 | 8.80 | 8.82 | 8.74 | 8.77 | 00:00:00 | 2006-08-15 | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 00:00:00 | 2006-08-16 | 3,890,000 | 8.83 | 8.88 | 8.77 | 8.84 | 00:00:00 | 2006-08-17 | 3,708,100 | 8.84 | 8.89 | 8.82 | 8.85 | 00:00:00 | 2006-08-18 | 3,787,100 | 8.90 | 8.90 | 8.83 | 8.85 | 00:00:00 | 2006-08-21 | 1,194,800 | 8.86 | 8.87 | 8.83 | 8.85 | 00:00:00 | 2006-08-22 | 2,798,400 | 8.90 | 8.90 | 8.81 | 8.85 | 00:00:00 | 2006-08-23 | 3,359,300 | 8.87 | 8.87 | 8.80 | 8.81 | 00:00:00 | 2006-08-24 | 2,780,100 | 8.81 | 8.84 | 8.80 | 8.83 | 00:00:00 | 2006-08-25 | 3,236,100 | 8.82 | 8.82 | 8.74 | 8.78 | 00:00:00 | 2006-08-28 | 2,602,500 | 8.80 | 8.81 | 8.75 | 8.79 | 00:00:00 | 2006-08-29 | 3,218,200 | 8.80 | 8.85 | 8.77 | 8.83 | 00:00:00 | 2006-08-30 | 10,405,900 | 8.88 | 9.11 | 8.86 | 9.02 | 00:00:00 | 2006-08-31 | 3,175,600 | 9.06 | 9.06 | 8.96 | 9.02 | 00:00:00 | 2006-09-01 | 11,527,700 | 9.02 | 9.31 | 9.01 | 9.19 | 00:00:00 | 2006-09-04 | 4,716,100 | 9.22 | 9.30 | 9.16 | 9.27 | 00:00:00 | 2006-09-05 | 5,120,700 | 9.27 | 9.27 | 9.14 | 9.19 | 00:00:00 | 2006-09-06 | 3,181,200 | 9.20 | 9.22 | 9.07 | 9.11 | 00:00:00 | 2006-09-07 | 6,056,500 | 9.08 | 9.10 | 8.99 | 9.06 | 00:00:00 | 2006-09-08 | 2,351,000 | 9.05 | 9.12 | 9.03 | 9.10 | 00:00:00 | 2006-09-11 | 4,567,200 | 9.10 | 9.14 | 8.99 | 9.08 | 00:00:00 | 2006-09-12 | 3,478,900 | 9.13 | 9.13 | 9.01 | 9.10 | 00:00:00 | 2006-09-13 | 26,976,800 | 8.88 | 8.90 | 8.65 | 8.66 | 00:00:00 | 2006-09-14 | 20,511,500 | 8.70 | 8.70 | 8.40 | 8.51 | 00:00:00 | 2006-09-15 | 16,326,000 | 8.52 | 8.55 | 8.43 | 8.51 | 00:00:00 | 2006-09-18 | 6,651,800 | 8.59 | 8.59 | 8.48 | 8.53 | 00:00:00 | 2006-09-19 | 9,895,800 | 8.56 | 8.56 | 8.47 | 8.50 | 00:00:00 | 2006-09-20 | 6,328,200 | 8.53 | 8.55 | 8.48 | 8.51 | 00:00:00 | 2006-09-21 | 9,357,300 | 8.53 | 8.53 | 8.43 | 8.45 | 00:00:00 | 2006-09-22 | 5,335,900 | 8.44 | 8.52 | 8.43 | 8.45 | 00:00:00 | 2006-09-25 | 3,171,300 | 8.45 | 8.49 | 8.41 | 8.48 | 00:00:00 | 2006-09-26 | 6,103,400 | 8.49 | 8.60 | 8.45 | 8.55 | 00:00:00 | 2006-09-27 | 5,279,700 | 8.60 | 8.60 | 8.49 | 8.52 | 00:00:00 | 2006-09-28 | 7,206,200 | 8.53 | 8.53 | 8.43 | 8.45 | 00:00:00 | 2006-09-29 | 3,876,700 | 8.49 | 8.51 | 8.45 | 8.48 | 00:00:00 | 2006-10-02 | 4,946,400 | 8.50 | 8.52 | 8.45 | 8.48 | 00:00:00 | 2006-10-03 | 3,140,100 | 8.45 | 8.48 | 8.42 | 8.47 | 00:00:00 | 2006-10-04 | 10,645,600 | 8.50 | 8.62 | 8.48 | 8.61 | 00:00:00 | 2006-10-05 | 11,619,700 | 8.69 | 8.82 | 8.66 | 8.75 | 00:00:00 | 2006-10-06 | 6,463,600 | 8.78 | 8.85 | 8.70 | 8.74 | 00:00:00 | 2006-10-09 | 4,298,600 | 8.78 | 8.80 | 8.64 | 8.68 | 00:00:00 | 2006-10-10 | 5,791,000 | 8.69 | 8.72 | 8.61 | 8.64 | 00:00:00 | 2006-10-11 | 7,226,100 | 8.60 | 8.65 | 8.56 | 8.64 | 00:00:00 | 2006-10-12 | 9,064,300 | 8.59 | 8.68 | 8.53 | 8.65 | 00:00:00 | 2006-10-13 | 11,285,700 | 8.60 | 8.65 | 8.45 | 8.61 | 00:00:00 | 2006-10-16 | 5,171,700 | 8.65 | 8.68 | 8.56 | 8.65 | 00:00:00 | 2006-10-17 | 3,510,800 | 8.65 | 8.65 | 8.57 | 8.61 | 00:00:00 | 2006-10-18 | 4,264,500 | 8.64 | 8.66 | 8.57 | 8.64 | 00:00:00 | 2006-10-19 | 7,290,600 | 8.65 | 8.82 | 8.64 | 8.82 | 00:00:00 | 2006-10-20 | 9,542,700 | 8.90 | 8.99 | 8.82 | 8.85 | 00:00:00 | 2006-10-23 | 5,073,700 | 8.86 | 8.89 | 8.77 | 8.81 | 00:00:00 | 2006-10-24 | 4,719,900 | 8.83 | 8.93 | 8.78 | 8.80 | 00:00:00 | 2006-10-25 | 5,383,300 | 8.85 | 8.88 | 8.73 | 8.77 | 00:00:00 | 2006-10-26 | 5,170,600 | 8.80 | 8.88 | 8.78 | 8.84 | 00:00:00 | 2006-10-27 | 3,598,500 | 8.87 | 8.90 | 8.77 | 8.78 | 00:00:00 | 2006-10-30 | 3,803,600 | 8.75 | 8.82 | 8.72 | 8.80 | 00:00:00 | 2006-10-31 | 4,375,500 | 8.81 | 8.89 | 8.78 | 8.79 | 00:00:00 | 2006-11-01 | 4,754,300 | 8.84 | 8.89 | 8.80 | 8.85 | 00:00:00 | 2006-11-02 | 4,846,300 | 8.85 | 8.85 | 8.70 | 8.74 | 00:00:00 | 2006-11-03 | 13,241,100 | 8.83 | 9.07 | 8.75 | 9.05 | 00:00:00 | 2006-11-06 | 7,293,600 | 9.10 | 9.14 | 9.01 | 9.02 | 00:00:00 | 2006-11-07 | 7,660,900 | 9.05 | 9.06 | 8.88 | 8.95 | 00:00:00 | 2006-11-08 | 8,624,300 | 8.95 | 9.15 | 8.89 | 9.11 | 00:00:00 | 2006-11-09 | 7,900,400 | 9.09 | 9.11 | 8.98 | 9.07 | 00:00:00 | 2006-11-10 | 11,133,500 | 9.05 | 9.37 | 9.04 | 9.26 | 00:00:00 | 2006-11-13 | 5,428,100 | 9.25 | 9.31 | 9.11 | 9.15 | 00:00:00 | 2006-11-14 | 2,682,200 | 9.18 | 9.19 | 9.11 | 9.15 | 00:00:00 | 2006-11-15 | 3,782,200 | 9.16 | 9.26 | 9.15 | 9.16 | 00:00:00 | 2006-11-16 | 4,266,800 | 9.15 | 9.17 | 9.09 | 9.12 | 00:00:00 | 2006-11-17 | 4,891,300 | 9.14 | 9.16 | 9.10 | 9.13 | 00:00:00 | 2006-11-20 | 4,491,000 | 9.14 | 9.25 | 9.14 | 9.23 | 00:00:00 | 2006-11-21 | 3,094,300 | 9.26 | 9.30 | 9.18 | 9.21 | 00:00:00 | 2006-11-22 | 3,906,900 | 9.27 | 9.27 | 9.12 | 9.13 | 00:00:00 | 2006-11-23 | 1,778,200 | 9.15 | 9.18 | 9.12 | 9.15 | 00:00:00 | 2006-11-24 | 4,087,400 | 9.15 | 9.16 | 9.03 | 9.06 | 00:00:00 | 2006-11-27 | 5,304,500 | 9.12 | 9.22 | 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 > >> |
|