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
2007-05-1410,644,8008.308.388.178.2400:00:00
2007-05-1514,631,4008.248.328.238.2900:00:00
2007-05-1612,547,2008.318.358.288.3400:00:00
2007-05-1721,422,9008.348.428.348.4000:00:00
2007-05-189,616,2008.458.458.388.4000:00:00
2007-05-218,852,5008.048.118.018.0900:00:00
2007-05-2217,849,2008.098.117.977.9900:00:00
2007-05-237,883,6007.998.047.998.0100:00:00
2007-05-246,824,9007.998.037.907.9300:00:00
2007-05-255,635,6007.897.957.857.9100:00:00
2007-05-284,421,8007.907.937.837.9100:00:00
2007-05-298,020,3007.937.937.897.9100:00:00
2007-05-303,127,4007.897.927.847.9100:00:00
2007-05-316,311,9007.978.057.967.9700:00:00
2007-06-0107.977.977.977.9700:00:00
2007-06-044,649,0007.977.987.867.9200:00:00
2007-06-057,473,4007.958.007.917.9300:00:00
2007-06-068,465,0007.947.967.847.8800:00:00
2007-06-078,727,7007.917.937.797.8300:00:00
2007-06-086,527,3007.837.867.747.8100:00:00
2007-06-114,111,7007.837.867.807.8400:00:00
2007-06-124,733,5007.817.847.787.8200:00:00
2007-06-1316,877,7007.797.827.777.7900:00:00
2007-06-148,702,5007.827.897.777.8700:00:00
2007-06-159,117,1007.947.997.887.9500:00:00
2007-06-183,986,3007.977.997.937.9900:00:00
2007-06-195,813,8008.008.047.978.0000:00:00
2007-06-204,276,8008.048.057.968.0000:00:00
2007-06-214,610,3008.018.017.887.8900:00:00
2007-06-223,901,4007.917.957.827.8600:00:00
2007-06-259,670,9007.847.867.727.7300:00:00
2007-06-267,888,3007.737.737.647.6600:00:00
2007-06-2713,737,9007.637.847.577.5900:00:00
2007-06-288,021,1007.657.687.587.6000:00:00
2007-06-299,286,3007.597.667.577.6600:00:00
2007-07-024,138,7007.667.687.597.6300:00:00
2007-07-032,771,1007.647.687.647.6700:00:00
2007-07-043,853,1007.727.747.647.6600:00:00
2007-07-054,588,0007.667.717.617.6800:00:00
2007-07-063,548,9007.707.727.627.6300:00:00
2007-07-093,975,2007.647.687.627.6800:00:00
2007-07-104,705,4007.687.687.617.6400:00:00
2007-07-114,810,5007.637.667.597.6100:00:00
2007-07-124,345,9007.617.667.587.6200:00:00
2007-07-133,983,7007.667.687.617.6800:00:00
2007-07-162,019,1007.687.707.667.6800:00:00
2007-07-175,835,1007.667.687.617.6500:00:00
2007-07-189,918,0007.617.787.617.7400:00:00
2007-07-194,555,9007.787.797.747.7400:00:00
2007-07-204,716,8007.737.807.687.7000:00:00
2007-07-233,479,1007.717.727.647.6700:00:00
2007-07-243,808,1007.647.707.627.6300:00:00
2007-07-256,647,6007.647.647.577.5900:00:00
2007-07-269,091,1007.627.637.567.5600:00:00
2007-07-279,209,3007.537.677.527.6000:00:00
2007-07-305,128,8007.617.697.587.6000:00:00
2007-07-316,210,7007.627.687.607.6600:00:00
2007-08-017,818,0007.577.587.487.5100:00:00
2007-08-024,671,0007.537.607.517.5900:00:00
2007-08-036,717,4007.607.697.557.6100:00:00
2007-08-068,046,5007.587.727.577.6500:00:00
2007-08-076,822,1007.667.717.647.6800:00:00
2007-08-087,725,2007.727.847.707.8200:00:00
2007-08-0912,924,8007.828.067.787.9700:00:00
2007-08-1011,107,8007.858.067.847.9800:00:00
2007-08-138,576,9008.018.027.847.8900:00:00
2007-08-146,391,2007.817.957.787.8900:00:00
2007-08-1507.897.897.897.8900:00:00
2007-08-169,817,7007.727.847.707.7600:00:00
2007-08-179,988,0007.657.767.577.6900:00:00
2007-08-203,381,7007.707.747.667.7100:00:00
2007-08-214,151,6007.727.747.677.7000:00:00
2007-08-225,369,9007.707.827.697.7900:00:00
2007-08-234,246,0007.807.867.717.7800:00:00
2007-08-243,499,4007.767.827.707.8000:00:00
2007-08-271,913,2007.827.837.747.7600:00:00
2007-08-283,946,2007.767.767.667.6700:00:00
2007-08-294,787,3007.657.797.647.7800:00:00
2007-08-304,172,9007.807.827.697.7700:00:00
2007-08-315,206,2007.787.837.727.7900:00:00
2007-09-034,667,8007.797.847.727.7500:00:00
2007-09-047,425,7007.747.847.607.7900:00:00
2007-09-056,794,1007.787.787.657.6600:00:00
2007-09-064,346,0007.667.727.617.6600:00:00
2007-09-075,397,5007.657.697.567.5800:00:00
2007-09-103,472,8007.557.667.527.5700:00:00
2007-09-112,659,7007.617.637.537.5800:00:00
2007-09-126,904,9007.617.627.507.5500:00:00
2007-09-134,755,7007.527.637.467.5900:00:00
2007-09-142,972,2007.567.607.507.5700:00:00
2007-09-174,471,1007.517.547.467.4900:00:00
2007-09-183,562,5007.477.527.467.5100:00:00
2007-09-195,664,9007.567.627.507.5900:00:00
2007-09-204,250,8007.547.587.507.5400:00:00
2007-09-216,315,8007.537.537.477.4900:00:00
2007-09-245,235,4007.507.507.417.4100:00:00
2007-09-256,680,3007.397.397.217.2800:00:00
2007-09-264,476,3007.277.347.257.3000:00:00
2007-09-274,561,2007.327.347.247.2600:00:00
2007-09-283,859,9007.267.267.187.2400:00:00
2007-10-014,168,0007.247.287.207.2200:00:00
2007-10-025,466,2007.237.267.217.2100:00:00
2007-10-036,204,6007.217.267.157.2600:00:00
2007-10-045,183,7007.257.367.207.3500:00:00
2007-10-052,540,6007.367.397.327.3600:00:00
2007-10-083,537,1007.367.397.307.3700:00:00
2007-10-094,976,0007.347.437.327.3700:00:00
2007-10-103,154,8007.397.437.347.4100:00:00
2007-10-112,288,7007.437.447.407.4100:00:00
2007-10-126,074,3007.367.397.337.3800:00:00
2007-10-154,688,4007.367.387.247.2600:00:00
2007-10-1614,787,0007.207.226.717.0700:00:00
2007-10-178,072,4007.077.136.987.0500:00:00
2007-10-185,546,5007.057.076.976.9900:00:00
2007-10-197,670,7006.957.076.957.0700:00:00
2007-10-224,140,2007.007.016.926.9500:00:00
2007-10-237,842,7007.007.156.957.0600:00:00
2007-10-244,422,1007.077.097.037.0500:00:00
2007-10-253,928,1007.057.157.037.1000:00:00
2007-10-263,086,6007.117.147.077.1100:00:00
2007-10-295,136,9007.157.167.057.1200:00:00
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