|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 5,304,500 | 9.12 | 9.22 | 9.05 | 9.05 | 00:00:00 | | 2006-11-28 | 4,417,400 | 9.02 | 9.12 | 8.98 | 9.04 | 00:00:00 | | 2006-11-29 | 4,890,300 | 9.09 | 9.10 | 8.98 | 9.03 | 00:00:00 | | 2006-11-30 | 5,524,900 | 9.03 | 9.06 | 8.91 | 8.95 | 00:00:00 | | 2006-12-01 | 4,811,400 | 8.91 | 8.98 | 8.84 | 8.84 | 00:00:00 | | 2006-12-04 | 3,722,500 | 8.85 | 8.93 | 8.85 | 8.90 | 00:00:00 | | 2006-12-05 | 3,532,400 | 8.94 | 9.00 | 8.89 | 8.98 | 00:00:00 | | 2006-12-06 | 3,298,200 | 9.00 | 9.01 | 8.87 | 8.92 | 00:00:00 | | 2006-12-07 | 6,627,200 | 8.96 | 8.96 | 8.81 | 8.81 | 00:00:00 | | 2006-12-08 | 4,034,800 | 8.84 | 8.88 | 8.81 | 8.86 | 00:00:00 | | 2006-12-11 | 6,004,300 | 8.90 | 9.05 | 8.88 | 9.02 | 00:00:00 | | 2006-12-12 | 3,947,300 | 8.99 | 9.02 | 8.92 | 8.94 | 00:00:00 | | 2006-12-13 | 3,659,300 | 8.95 | 9.05 | 8.94 | 9.03 | 00:00:00 | | 2006-12-14 | 4,377,500 | 9.07 | 9.09 | 8.99 | 9.02 | 00:00:00 | | 2006-12-15 | 8,982,300 | 9.07 | 9.11 | 8.91 | 8.94 | 00:00:00 | | 2006-12-18 | 5,355,600 | 8.98 | 9.02 | 8.91 | 8.99 | 00:00:00 | | 2006-12-19 | 5,693,700 | 8.95 | 9.09 | 8.94 | 9.05 | 00:00:00 | | 2006-12-20 | 7,534,900 | 9.05 | 9.08 | 8.94 | 8.95 | 00:00:00 | | 2006-12-21 | 3,358,200 | 8.95 | 9.02 | 8.94 | 9.02 | 00:00:00 | | 2006-12-22 | 2,229,800 | 9.03 | 9.03 | 8.90 | 8.90 | 00:00:00 | | 2006-12-25 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2006-12-26 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2006-12-27 | 2,749,300 | 8.94 | 9.02 | 8.90 | 9.02 | 00:00:00 | | 2006-12-28 | 2,410,300 | 9.05 | 9.05 | 8.95 | 9.03 | 00:00:00 | | 2006-12-29 | 2,311,600 | 9.05 | 9.05 | 8.98 | 8.99 | 00:00:00 | | 2007-01-01 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2007-01-02 | 4,862,500 | 9.16 | 9.19 | 9.05 | 9.16 | 00:00:00 | | 2007-01-03 | 5,107,000 | 9.15 | 9.22 | 9.09 | 9.12 | 00:00:00 | | 2007-01-04 | 3,565,400 | 9.11 | 9.19 | 9.10 | 9.16 | 00:00:00 | | 2007-01-05 | 5,579,600 | 9.16 | 9.25 | 9.11 | 9.16 | 00:00:00 | | 2007-01-08 | 6,500,100 | 9.20 | 9.29 | 9.19 | 9.20 | 00:00:00 | | 2007-01-09 | 7,872,400 | 9.23 | 9.35 | 9.22 | 9.32 | 00:00:00 | | 2007-01-10 | 5,275,300 | 9.31 | 9.36 | 9.19 | 9.30 | 00:00:00 | | 2007-01-11 | 6,175,300 | 9.32 | 9.38 | 9.23 | 9.32 | 00:00:00 | | 2007-01-12 | 6,412,700 | 9.36 | 9.43 | 9.34 | 9.40 | 00:00:00 | | 2007-01-15 | 2,724,800 | 9.45 | 9.47 | 9.42 | 9.44 | 00:00:00 | | 2007-01-16 | 5,417,400 | 9.44 | 9.45 | 9.32 | 9.32 | 00:00:00 | | 2007-01-17 | 6,074,200 | 9.36 | 9.44 | 9.33 | 9.42 | 00:00:00 | | 2007-01-18 | 6,194,800 | 9.46 | 9.52 | 9.44 | 9.51 | 00:00:00 | | 2007-01-19 | 5,325,400 | 9.52 | 9.56 | 9.43 | 9.52 | 00:00:00 | | 2007-01-22 | 4,608,600 | 9.54 | 9.54 | 9.40 | 9.44 | 00:00:00 | | 2007-01-23 | 4,036,000 | 9.42 | 9.45 | 9.32 | 9.39 | 00:00:00 | | 2007-01-24 | 6,177,500 | 9.42 | 9.42 | 9.29 | 9.31 | 00:00:00 | | 2007-01-25 | 7,957,200 | 9.29 | 9.35 | 9.19 | 9.28 | 00:00:00 | | 2007-01-26 | 5,176,200 | 9.27 | 9.27 | 9.18 | 9.24 | 00:00:00 | | 2007-01-29 | 3,621,000 | 9.30 | 9.34 | 9.20 | 9.22 | 00:00:00 | | 2007-01-30 | 4,257,200 | 9.22 | 9.35 | 9.21 | 9.31 | 00:00:00 | | 2007-01-31 | 2,939,000 | 9.30 | 9.31 | 9.23 | 9.26 | 00:00:00 | | 2007-02-01 | 4,045,700 | 9.39 | 9.39 | 9.26 | 9.26 | 00:00:00 | | 2007-02-02 | 3,937,700 | 9.28 | 9.31 | 9.23 | 9.28 | 00:00:00 | | 2007-02-05 | 6,008,200 | 9.25 | 9.32 | 9.11 | 9.13 | 00:00:00 | | 2007-02-06 | 5,362,600 | 9.13 | 9.16 | 9.10 | 9.11 | 00:00:00 | | 2007-02-07 | 5,900,700 | 9.14 | 9.21 | 9.10 | 9.18 | 00:00:00 | | 2007-02-08 | 3,803,900 | 9.19 | 9.23 | 9.10 | 9.13 | 00:00:00 | | 2007-02-09 | 3,715,600 | 9.17 | 9.22 | 9.12 | 9.15 | 00:00:00 | | 2007-02-12 | 3,865,000 | 9.14 | 9.15 | 9.08 | 9.10 | 00:00:00 | | 2007-02-13 | 3,797,100 | 9.11 | 9.19 | 9.10 | 9.14 | 00:00:00 | | 2007-02-14 | 4,583,500 | 9.15 | 9.20 | 9.07 | 9.19 | 00:00:00 | | 2007-02-15 | 3,352,500 | 9.22 | 9.24 | 9.16 | 9.20 | 00:00:00 | | 2007-02-16 | 4,702,900 | 9.22 | 9.22 | 9.13 | 9.14 | 00:00:00 | | 2007-02-19 | 3,197,900 | 9.16 | 9.17 | 9.07 | 9.12 | 00:00:00 | | 2007-02-20 | 6,966,000 | 9.12 | 9.15 | 8.98 | 9.02 | 00:00:00 | | 2007-02-21 | 10,164,200 | 9.04 | 9.27 | 8.98 | 9.15 | 00:00:00 | | 2007-02-22 | 6,608,800 | 9.30 | 9.40 | 9.15 | 9.18 | 00:00:00 | | 2007-02-23 | 2,532,900 | 9.22 | 9.22 | 9.11 | 9.19 | 00:00:00 | | 2007-02-26 | 4,067,300 | 9.23 | 9.24 | 9.14 | 9.19 | 00:00:00 | | 2007-02-27 | 8,484,000 | 9.16 | 9.16 | 8.87 | 8.89 | 00:00:00 | | 2007-02-28 | 10,237,100 | 8.80 | 8.93 | 8.71 | 8.78 | 00:00:00 | | 2007-03-01 | 8,080,500 | 8.81 | 8.87 | 8.62 | 8.77 | 00:00:00 | | 2007-03-02 | 43,525,100 | 8.26 | 8.44 | 8.11 | 8.32 | 00:00:00 | | 2007-03-05 | 16,995,000 | 8.20 | 8.32 | 8.12 | 8.28 | 00:00:00 | | 2007-03-06 | 9,912,600 | 8.34 | 8.35 | 8.14 | 8.18 | 00:00:00 | | 2007-03-07 | 9,035,300 | 8.21 | 8.24 | 8.15 | 8.19 | 00:00:00 | | 2007-03-08 | 8,633,500 | 8.23 | 8.24 | 8.16 | 8.19 | 00:00:00 | | 2007-03-09 | 7,193,300 | 8.22 | 8.27 | 8.13 | 8.16 | 00:00:00 | | 2007-03-12 | 9,914,900 | 8.21 | 8.30 | 8.19 | 8.24 | 00:00:00 | | 2007-03-13 | 7,304,200 | 8.25 | 8.27 | 8.18 | 8.24 | 00:00:00 | | 2007-03-14 | 11,829,300 | 8.15 | 8.27 | 7.99 | 8.02 | 00:00:00 | | 2007-03-15 | 6,935,100 | 8.12 | 8.14 | 8.07 | 8.14 | 00:00:00 | | 2007-03-16 | 7,286,100 | 8.14 | 8.19 | 8.02 | 8.10 | 00:00:00 | | 2007-03-19 | 5,870,100 | 8.15 | 8.16 | 8.07 | 8.10 | 00:00:00 | | 2007-03-20 | 6,043,200 | 8.15 | 8.15 | 8.04 | 8.10 | 00:00:00 | | 2007-03-21 | 5,031,000 | 8.13 | 8.15 | 8.06 | 8.10 | 00:00:00 | | 2007-03-22 | 16,133,400 | 8.18 | 8.18 | 7.98 | 8.03 | 00:00:00 | | 2007-03-23 | 6,410,700 | 8.05 | 8.11 | 8.02 | 8.10 | 00:00:00 | | 2007-03-26 | 6,865,000 | 8.12 | 8.13 | 8.09 | 8.10 | 00:00:00 | | 2007-03-27 | 7,078,100 | 8.12 | 8.20 | 8.07 | 8.10 | 00:00:00 | | 2007-03-28 | 4,706,800 | 8.12 | 8.13 | 8.05 | 8.09 | 00:00:00 | | 2007-03-29 | 3,961,900 | 8.11 | 8.15 | 8.09 | 8.14 | 00:00:00 | | 2007-03-30 | 6,144,100 | 8.10 | 8.17 | 8.08 | 8.15 | 00:00:00 | | 2007-04-02 | 6,266,600 | 8.13 | 8.23 | 8.09 | 8.16 | 00:00:00 | | 2007-04-03 | 5,536,300 | 8.18 | 8.23 | 8.16 | 8.20 | 00:00:00 | | 2007-04-04 | 7,520,000 | 8.21 | 8.31 | 8.21 | 8.26 | 00:00:00 | | 2007-04-05 | 4,043,300 | 8.28 | 8.30 | 8.19 | 8.22 | 00:00:00 | | 2007-04-06 | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 00:00:00 | | 2007-04-09 | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 00:00:00 | | 2007-04-10 | 2,867,500 | 8.26 | 8.30 | 8.23 | 8.28 | 00:00:00 | | 2007-04-11 | 3,532,900 | 8.28 | 8.30 | 8.25 | 8.26 | 00:00:00 | | 2007-04-12 | 4,883,100 | 8.23 | 8.30 | 8.20 | 8.27 | 00:00:00 | | 2007-04-13 | 3,922,400 | 8.27 | 8.35 | 8.25 | 8.30 | 00:00:00 | | 2007-04-16 | 5,123,200 | 8.31 | 8.34 | 8.26 | 8.29 | 00:00:00 | | 2007-04-17 | 12,415,100 | 8.29 | 8.54 | 8.27 | 8.47 | 00:00:00 | | 2007-04-18 | 9,247,100 | 8.54 | 8.59 | 8.38 | 8.38 | 00:00:00 | | 2007-04-19 | 7,282,200 | 8.32 | 8.47 | 8.31 | 8.41 | 00:00:00 | | 2007-04-20 | 12,756,200 | 8.41 | 8.49 | 8.31 | 8.32 | 00:00:00 | | 2007-04-23 | 6,560,300 | 8.35 | 8.38 | 8.32 | 8.35 | 00:00:00 | | 2007-04-24 | 6,970,600 | 8.39 | 8.39 | 8.22 | 8.26 | 00:00:00 | | 2007-04-25 | 4,140,400 | 8.32 | 8.33 | 8.26 | 8.26 | 00:00:00 | | 2007-04-26 | 16,464,000 | 8.31 | 8.35 | 8.28 | 8.33 | 00:00:00 | | 2007-04-27 | 4,945,400 | 8.32 | 8.34 | 8.28 | 8.34 | 00:00:00 | | 2007-04-30 | 4,410,800 | 8.38 | 8.38 | 8.32 | 8.33 | 00:00:00 | | 2007-05-01 | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 00:00:00 | | 2007-05-02 | 7,984,500 | 8.37 | 8.43 | 8.35 | 8.36 | 00:00:00 | | 2007-05-03 | 16,772,700 | 8.42 | 8.43 | 8.11 | 8.11 | 00:00:00 | | 2007-05-04 | 14,481,100 | 8.15 | 8.30 | 8.14 | 8.22 | 00:00:00 | | 2007-05-07 | 5,181,000 | 8.27 | 8.30 | 8.20 | 8.22 | 00:00:00 | | 2007-05-08 | 26,697,500 | 8.21 | 8.32 | 8.15 | 8.32 | 00:00:00 | | 2007-05-09 | 8,677,700 | 8.32 | 8.33 | 8.15 | 8.18 | 00:00:00 | | 2007-05-10 | 9,211,000 | 8.19 | 8.28 | 8.16 | 8.22 | 00:00:00 | | 2007-05-11 | 17,535,000 | 8.20 | 8.30 | 8.19 | 8.28 | 00:00:00 | | 2007-05-14 | 10,644,800 | 8.30 | 8.38 | 8.17 | 8.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
