|
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 | 2007-05-14 | 10,644,800 | 8.30 | 8.38 | 8.17 | 8.24 | 00:00:00 | 2007-05-15 | 14,631,400 | 8.24 | 8.32 | 8.23 | 8.29 | 00:00:00 | 2007-05-16 | 12,547,200 | 8.31 | 8.35 | 8.28 | 8.34 | 00:00:00 | 2007-05-17 | 21,422,900 | 8.34 | 8.42 | 8.34 | 8.40 | 00:00:00 | 2007-05-18 | 9,616,200 | 8.45 | 8.45 | 8.38 | 8.40 | 00:00:00 | 2007-05-21 | 8,852,500 | 8.04 | 8.11 | 8.01 | 8.09 | 00:00:00 | 2007-05-22 | 17,849,200 | 8.09 | 8.11 | 7.97 | 7.99 | 00:00:00 | 2007-05-23 | 7,883,600 | 7.99 | 8.04 | 7.99 | 8.01 | 00:00:00 | 2007-05-24 | 6,824,900 | 7.99 | 8.03 | 7.90 | 7.93 | 00:00:00 | 2007-05-25 | 5,635,600 | 7.89 | 7.95 | 7.85 | 7.91 | 00:00:00 | 2007-05-28 | 4,421,800 | 7.90 | 7.93 | 7.83 | 7.91 | 00:00:00 | 2007-05-29 | 8,020,300 | 7.93 | 7.93 | 7.89 | 7.91 | 00:00:00 | 2007-05-30 | 3,127,400 | 7.89 | 7.92 | 7.84 | 7.91 | 00:00:00 | 2007-05-31 | 6,311,900 | 7.97 | 8.05 | 7.96 | 7.97 | 00:00:00 | 2007-06-01 | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 00:00:00 | 2007-06-04 | 4,649,000 | 7.97 | 7.98 | 7.86 | 7.92 | 00:00:00 | 2007-06-05 | 7,473,400 | 7.95 | 8.00 | 7.91 | 7.93 | 00:00:00 | 2007-06-06 | 8,465,000 | 7.94 | 7.96 | 7.84 | 7.88 | 00:00:00 | 2007-06-07 | 8,727,700 | 7.91 | 7.93 | 7.79 | 7.83 | 00:00:00 | 2007-06-08 | 6,527,300 | 7.83 | 7.86 | 7.74 | 7.81 | 00:00:00 | 2007-06-11 | 4,111,700 | 7.83 | 7.86 | 7.80 | 7.84 | 00:00:00 | 2007-06-12 | 4,733,500 | 7.81 | 7.84 | 7.78 | 7.82 | 00:00:00 | 2007-06-13 | 16,877,700 | 7.79 | 7.82 | 7.77 | 7.79 | 00:00:00 | 2007-06-14 | 8,702,500 | 7.82 | 7.89 | 7.77 | 7.87 | 00:00:00 | 2007-06-15 | 9,117,100 | 7.94 | 7.99 | 7.88 | 7.95 | 00:00:00 | 2007-06-18 | 3,986,300 | 7.97 | 7.99 | 7.93 | 7.99 | 00:00:00 | 2007-06-19 | 5,813,800 | 8.00 | 8.04 | 7.97 | 8.00 | 00:00:00 | 2007-06-20 | 4,276,800 | 8.04 | 8.05 | 7.96 | 8.00 | 00:00:00 | 2007-06-21 | 4,610,300 | 8.01 | 8.01 | 7.88 | 7.89 | 00:00:00 | 2007-06-22 | 3,901,400 | 7.91 | 7.95 | 7.82 | 7.86 | 00:00:00 | 2007-06-25 | 9,670,900 | 7.84 | 7.86 | 7.72 | 7.73 | 00:00:00 | 2007-06-26 | 7,888,300 | 7.73 | 7.73 | 7.64 | 7.66 | 00:00:00 | 2007-06-27 | 13,737,900 | 7.63 | 7.84 | 7.57 | 7.59 | 00:00:00 | 2007-06-28 | 8,021,100 | 7.65 | 7.68 | 7.58 | 7.60 | 00:00:00 | 2007-06-29 | 9,286,300 | 7.59 | 7.66 | 7.57 | 7.66 | 00:00:00 | 2007-07-02 | 4,138,700 | 7.66 | 7.68 | 7.59 | 7.63 | 00:00:00 | 2007-07-03 | 2,771,100 | 7.64 | 7.68 | 7.64 | 7.67 | 00:00:00 | 2007-07-04 | 3,853,100 | 7.72 | 7.74 | 7.64 | 7.66 | 00:00:00 | 2007-07-05 | 4,588,000 | 7.66 | 7.71 | 7.61 | 7.68 | 00:00:00 | 2007-07-06 | 3,548,900 | 7.70 | 7.72 | 7.62 | 7.63 | 00:00:00 | 2007-07-09 | 3,975,200 | 7.64 | 7.68 | 7.62 | 7.68 | 00:00:00 | 2007-07-10 | 4,705,400 | 7.68 | 7.68 | 7.61 | 7.64 | 00:00:00 | 2007-07-11 | 4,810,500 | 7.63 | 7.66 | 7.59 | 7.61 | 00:00:00 | 2007-07-12 | 4,345,900 | 7.61 | 7.66 | 7.58 | 7.62 | 00:00:00 | 2007-07-13 | 3,983,700 | 7.66 | 7.68 | 7.61 | 7.68 | 00:00:00 | 2007-07-16 | 2,019,100 | 7.68 | 7.70 | 7.66 | 7.68 | 00:00:00 | 2007-07-17 | 5,835,100 | 7.66 | 7.68 | 7.61 | 7.65 | 00:00:00 | 2007-07-18 | 9,918,000 | 7.61 | 7.78 | 7.61 | 7.74 | 00:00:00 | 2007-07-19 | 4,555,900 | 7.78 | 7.79 | 7.74 | 7.74 | 00:00:00 | 2007-07-20 | 4,716,800 | 7.73 | 7.80 | 7.68 | 7.70 | 00:00:00 | 2007-07-23 | 3,479,100 | 7.71 | 7.72 | 7.64 | 7.67 | 00:00:00 | 2007-07-24 | 3,808,100 | 7.64 | 7.70 | 7.62 | 7.63 | 00:00:00 | 2007-07-25 | 6,647,600 | 7.64 | 7.64 | 7.57 | 7.59 | 00:00:00 | 2007-07-26 | 9,091,100 | 7.62 | 7.63 | 7.56 | 7.56 | 00:00:00 | 2007-07-27 | 9,209,300 | 7.53 | 7.67 | 7.52 | 7.60 | 00:00:00 | 2007-07-30 | 5,128,800 | 7.61 | 7.69 | 7.58 | 7.60 | 00:00:00 | 2007-07-31 | 6,210,700 | 7.62 | 7.68 | 7.60 | 7.66 | 00:00:00 | 2007-08-01 | 7,818,000 | 7.57 | 7.58 | 7.48 | 7.51 | 00:00:00 | 2007-08-02 | 4,671,000 | 7.53 | 7.60 | 7.51 | 7.59 | 00:00:00 | 2007-08-03 | 6,717,400 | 7.60 | 7.69 | 7.55 | 7.61 | 00:00:00 | 2007-08-06 | 8,046,500 | 7.58 | 7.72 | 7.57 | 7.65 | 00:00:00 | 2007-08-07 | 6,822,100 | 7.66 | 7.71 | 7.64 | 7.68 | 00:00:00 | 2007-08-08 | 7,725,200 | 7.72 | 7.84 | 7.70 | 7.82 | 00:00:00 | 2007-08-09 | 12,924,800 | 7.82 | 8.06 | 7.78 | 7.97 | 00:00:00 | 2007-08-10 | 11,107,800 | 7.85 | 8.06 | 7.84 | 7.98 | 00:00:00 | 2007-08-13 | 8,576,900 | 8.01 | 8.02 | 7.84 | 7.89 | 00:00:00 | 2007-08-14 | 6,391,200 | 7.81 | 7.95 | 7.78 | 7.89 | 00:00:00 | 2007-08-15 | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 00:00:00 | 2007-08-16 | 9,817,700 | 7.72 | 7.84 | 7.70 | 7.76 | 00:00:00 | 2007-08-17 | 9,988,000 | 7.65 | 7.76 | 7.57 | 7.69 | 00:00:00 | 2007-08-20 | 3,381,700 | 7.70 | 7.74 | 7.66 | 7.71 | 00:00:00 | 2007-08-21 | 4,151,600 | 7.72 | 7.74 | 7.67 | 7.70 | 00:00:00 | 2007-08-22 | 5,369,900 | 7.70 | 7.82 | 7.69 | 7.79 | 00:00:00 | 2007-08-23 | 4,246,000 | 7.80 | 7.86 | 7.71 | 7.78 | 00:00:00 | 2007-08-24 | 3,499,400 | 7.76 | 7.82 | 7.70 | 7.80 | 00:00:00 | 2007-08-27 | 1,913,200 | 7.82 | 7.83 | 7.74 | 7.76 | 00:00:00 | 2007-08-28 | 3,946,200 | 7.76 | 7.76 | 7.66 | 7.67 | 00:00:00 | 2007-08-29 | 4,787,300 | 7.65 | 7.79 | 7.64 | 7.78 | 00:00:00 | 2007-08-30 | 4,172,900 | 7.80 | 7.82 | 7.69 | 7.77 | 00:00:00 | 2007-08-31 | 5,206,200 | 7.78 | 7.83 | 7.72 | 7.79 | 00:00:00 | 2007-09-03 | 4,667,800 | 7.79 | 7.84 | 7.72 | 7.75 | 00:00:00 | 2007-09-04 | 7,425,700 | 7.74 | 7.84 | 7.60 | 7.79 | 00:00:00 | 2007-09-05 | 6,794,100 | 7.78 | 7.78 | 7.65 | 7.66 | 00:00:00 | 2007-09-06 | 4,346,000 | 7.66 | 7.72 | 7.61 | 7.66 | 00:00:00 | 2007-09-07 | 5,397,500 | 7.65 | 7.69 | 7.56 | 7.58 | 00:00:00 | 2007-09-10 | 3,472,800 | 7.55 | 7.66 | 7.52 | 7.57 | 00:00:00 | 2007-09-11 | 2,659,700 | 7.61 | 7.63 | 7.53 | 7.58 | 00:00:00 | 2007-09-12 | 6,904,900 | 7.61 | 7.62 | 7.50 | 7.55 | 00:00:00 | 2007-09-13 | 4,755,700 | 7.52 | 7.63 | 7.46 | 7.59 | 00:00:00 | 2007-09-14 | 2,972,200 | 7.56 | 7.60 | 7.50 | 7.57 | 00:00:00 | 2007-09-17 | 4,471,100 | 7.51 | 7.54 | 7.46 | 7.49 | 00:00:00 | 2007-09-18 | 3,562,500 | 7.47 | 7.52 | 7.46 | 7.51 | 00:00:00 | 2007-09-19 | 5,664,900 | 7.56 | 7.62 | 7.50 | 7.59 | 00:00:00 | 2007-09-20 | 4,250,800 | 7.54 | 7.58 | 7.50 | 7.54 | 00:00:00 | 2007-09-21 | 6,315,800 | 7.53 | 7.53 | 7.47 | 7.49 | 00:00:00 | 2007-09-24 | 5,235,400 | 7.50 | 7.50 | 7.41 | 7.41 | 00:00:00 | 2007-09-25 | 6,680,300 | 7.39 | 7.39 | 7.21 | 7.28 | 00:00:00 | 2007-09-26 | 4,476,300 | 7.27 | 7.34 | 7.25 | 7.30 | 00:00:00 | 2007-09-27 | 4,561,200 | 7.32 | 7.34 | 7.24 | 7.26 | 00:00:00 | 2007-09-28 | 3,859,900 | 7.26 | 7.26 | 7.18 | 7.24 | 00:00:00 | 2007-10-01 | 4,168,000 | 7.24 | 7.28 | 7.20 | 7.22 | 00:00:00 | 2007-10-02 | 5,466,200 | 7.23 | 7.26 | 7.21 | 7.21 | 00:00:00 | 2007-10-03 | 6,204,600 | 7.21 | 7.26 | 7.15 | 7.26 | 00:00:00 | 2007-10-04 | 5,183,700 | 7.25 | 7.36 | 7.20 | 7.35 | 00:00:00 | 2007-10-05 | 2,540,600 | 7.36 | 7.39 | 7.32 | 7.36 | 00:00:00 | 2007-10-08 | 3,537,100 | 7.36 | 7.39 | 7.30 | 7.37 | 00:00:00 | 2007-10-09 | 4,976,000 | 7.34 | 7.43 | 7.32 | 7.37 | 00:00:00 | 2007-10-10 | 3,154,800 | 7.39 | 7.43 | 7.34 | 7.41 | 00:00:00 | 2007-10-11 | 2,288,700 | 7.43 | 7.44 | 7.40 | 7.41 | 00:00:00 | 2007-10-12 | 6,074,300 | 7.36 | 7.39 | 7.33 | 7.38 | 00:00:00 | 2007-10-15 | 4,688,400 | 7.36 | 7.38 | 7.24 | 7.26 | 00:00:00 | 2007-10-16 | 14,787,000 | 7.20 | 7.22 | 6.71 | 7.07 | 00:00:00 | 2007-10-17 | 8,072,400 | 7.07 | 7.13 | 6.98 | 7.05 | 00:00:00 | 2007-10-18 | 5,546,500 | 7.05 | 7.07 | 6.97 | 6.99 | 00:00:00 | 2007-10-19 | 7,670,700 | 6.95 | 7.07 | 6.95 | 7.07 | 00:00:00 | 2007-10-22 | 4,140,200 | 7.00 | 7.01 | 6.92 | 6.95 | 00:00:00 | 2007-10-23 | 7,842,700 | 7.00 | 7.15 | 6.95 | 7.06 | 00:00:00 | 2007-10-24 | 4,422,100 | 7.07 | 7.09 | 7.03 | 7.05 | 00:00:00 | 2007-10-25 | 3,928,100 | 7.05 | 7.15 | 7.03 | 7.10 | 00:00:00 | 2007-10-26 | 3,086,600 | 7.11 | 7.14 | 7.07 | 7.11 | 00:00:00 | 2007-10-29 | 5,136,900 | 7.15 | 7.16 | 7.05 | 7.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|