Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.04 (+0.99%) MEDIASET - [Ticker: MS.MI]Chart MEDIASET  News MEDIASET  Download Historical Prices for Metastock MEDIASET and Others  Technical Analysis MEDIASET  
Last Trade2.72Last Trade Time2018-12-04 - 00:00:00
Variation--0.04 (+0.99%)Open2.75
High2.76Low2.70
Volume2,158,753Average Volume (3m)0
YieldBid / Ask3.13 x 1,832,900 - 3.16 x 216,900
Former Close2.7652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-06-124,819,1008.908.908.818.8500:00:00
2006-06-137,922,2008.728.788.658.6800:00:00
2006-06-146,272,7008.688.788.608.7200:00:00
2006-06-1508.728.728.728.7200:00:00
2006-06-1608.728.728.728.7200:00:00
2006-06-193,395,7008.818.928.748.8600:00:00
2006-06-205,184,5008.788.828.748.8100:00:00
2006-06-214,696,4008.818.878.738.8600:00:00
2006-06-225,615,3009.009.008.898.9700:00:00
2006-06-233,605,0008.949.038.858.9500:00:00
2006-06-264,170,2008.958.958.788.8200:00:00
2006-06-275,145,6008.868.958.778.8500:00:00
2006-06-283,927,4008.849.028.838.9300:00:00
2006-06-294,625,0009.019.088.899.0300:00:00
2006-06-305,581,1009.039.259.019.2200:00:00
2006-07-036,374,3009.209.279.049.0700:00:00
2006-07-043,943,4009.109.108.979.0700:00:00
2006-07-052,631,7009.089.168.989.0100:00:00
2006-07-064,716,2009.069.088.869.0500:00:00
2006-07-075,791,7009.009.068.878.9000:00:00
2006-07-102,060,2008.908.978.818.9500:00:00
2006-07-112,681,7008.978.998.888.9400:00:00
2006-07-124,745,3008.959.158.958.9900:00:00
2006-07-134,932,7008.999.028.848.8900:00:00
2006-07-143,077,7008.818.978.808.8300:00:00
2006-07-174,448,5008.848.858.688.7000:00:00
2006-07-184,174,3008.728.828.688.7300:00:00
2006-07-193,341,9008.748.858.748.8300:00:00
2006-07-202,835,8008.898.908.788.8000:00:00
2006-07-214,984,3008.748.848.748.7800:00:00
2006-07-241,733,0008.788.878.788.8400:00:00
2006-07-255,235,5008.848.898.738.7800:00:00
2006-07-262,850,4008.818.878.778.8200:00:00
2006-07-274,244,5008.828.898.748.8100:00:00
2006-07-282,565,0008.808.868.728.8600:00:00
2006-07-313,610,0008.878.948.808.8800:00:00
2006-08-014,414,5008.908.948.858.8600:00:00
2006-08-021,814,2008.888.918.858.9000:00:00
2006-08-033,225,1008.928.938.848.8500:00:00
2006-08-042,609,8008.908.928.868.9100:00:00
2006-08-071,683,2008.888.908.818.8500:00:00
2006-08-082,534,3008.908.908.808.8100:00:00
2006-08-094,321,8008.858.908.778.8800:00:00
2006-08-104,804,5008.828.898.788.8500:00:00
2006-08-113,907,8008.878.898.738.7700:00:00
2006-08-143,197,0008.808.828.748.7700:00:00
2006-08-1508.778.778.778.7700:00:00
2006-08-163,890,0008.838.888.778.8400:00:00
2006-08-173,708,1008.848.898.828.8500:00:00
2006-08-183,787,1008.908.908.838.8500:00:00
2006-08-211,194,8008.868.878.838.8500:00:00
2006-08-222,798,4008.908.908.818.8500:00:00
2006-08-233,359,3008.878.878.808.8100:00:00
2006-08-242,780,1008.818.848.808.8300:00:00
2006-08-253,236,1008.828.828.748.7800:00:00
2006-08-282,602,5008.808.818.758.7900:00:00
2006-08-293,218,2008.808.858.778.8300:00:00
2006-08-3010,405,9008.889.118.869.0200:00:00
2006-08-313,175,6009.069.068.969.0200:00:00
2006-09-0111,527,7009.029.319.019.1900:00:00
2006-09-044,716,1009.229.309.169.2700:00:00
2006-09-055,120,7009.279.279.149.1900:00:00
2006-09-063,181,2009.209.229.079.1100:00:00
2006-09-076,056,5009.089.108.999.0600:00:00
2006-09-082,351,0009.059.129.039.1000:00:00
2006-09-114,567,2009.109.148.999.0800:00:00
2006-09-123,478,9009.139.139.019.1000:00:00
2006-09-1326,976,8008.888.908.658.6600:00:00
2006-09-1420,511,5008.708.708.408.5100:00:00
2006-09-1516,326,0008.528.558.438.5100:00:00
2006-09-186,651,8008.598.598.488.5300:00:00
2006-09-199,895,8008.568.568.478.5000:00:00
2006-09-206,328,2008.538.558.488.5100:00:00
2006-09-219,357,3008.538.538.438.4500:00:00
2006-09-225,335,9008.448.528.438.4500:00:00
2006-09-253,171,3008.458.498.418.4800:00:00
2006-09-266,103,4008.498.608.458.5500:00:00
2006-09-275,279,7008.608.608.498.5200:00:00
2006-09-287,206,2008.538.538.438.4500:00:00
2006-09-293,876,7008.498.518.458.4800:00:00
2006-10-024,946,4008.508.528.458.4800:00:00
2006-10-033,140,1008.458.488.428.4700:00:00
2006-10-0410,645,6008.508.628.488.6100:00:00
2006-10-0511,619,7008.698.828.668.7500:00:00
2006-10-066,463,6008.788.858.708.7400:00:00
2006-10-094,298,6008.788.808.648.6800:00:00
2006-10-105,791,0008.698.728.618.6400:00:00
2006-10-117,226,1008.608.658.568.6400:00:00
2006-10-129,064,3008.598.688.538.6500:00:00
2006-10-1311,285,7008.608.658.458.6100:00:00
2006-10-165,171,7008.658.688.568.6500:00:00
2006-10-173,510,8008.658.658.578.6100:00:00
2006-10-184,264,5008.648.668.578.6400:00:00
2006-10-197,290,6008.658.828.648.8200:00:00
2006-10-209,542,7008.908.998.828.8500:00:00
2006-10-235,073,7008.868.898.778.8100:00:00
2006-10-244,719,9008.838.938.788.8000:00:00
2006-10-255,383,3008.858.888.738.7700:00:00
2006-10-265,170,6008.808.888.788.8400:00:00
2006-10-273,598,5008.878.908.778.7800:00:00
2006-10-303,803,6008.758.828.728.8000:00:00
2006-10-314,375,5008.818.898.788.7900:00:00
2006-11-014,754,3008.848.898.808.8500:00:00
2006-11-024,846,3008.858.858.708.7400:00:00
2006-11-0313,241,1008.839.078.759.0500:00:00
2006-11-067,293,6009.109.149.019.0200:00:00
2006-11-077,660,9009.059.068.888.9500:00:00
2006-11-088,624,3008.959.158.899.1100:00:00
2006-11-097,900,4009.099.118.989.0700:00:00
2006-11-1011,133,5009.059.379.049.2600:00:00
2006-11-135,428,1009.259.319.119.1500:00:00
2006-11-142,682,2009.189.199.119.1500:00:00
2006-11-153,782,2009.169.269.159.1600:00:00
2006-11-164,266,8009.159.179.099.1200:00:00
2006-11-174,891,3009.149.169.109.1300:00:00
2006-11-204,491,0009.149.259.149.2300:00:00
2006-11-213,094,3009.269.309.189.2100:00:00
2006-11-223,906,9009.279.279.129.1300:00:00
2006-11-231,778,2009.159.189.129.1500:00:00
2006-11-244,087,4009.159.169.039.0600:00:00
2006-11-275,304,5009.129.229.059.0500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources