|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 11,262,400 | 6.06 | 6.16 | 5.91 | 6.03 | 00:00:00 | | 2008-04-15 | 20,742,600 | 6.23 | 6.23 | 5.68 | 5.80 | 00:00:00 | | 2008-04-16 | 9,926,700 | 5.84 | 5.91 | 5.79 | 5.88 | 00:00:00 | | 2008-04-17 | 7,376,600 | 5.89 | 5.89 | 5.75 | 5.80 | 00:00:00 | | 2008-04-18 | 9,005,500 | 5.84 | 5.86 | 5.78 | 5.85 | 00:00:00 | | 2008-04-21 | 7,484,500 | 5.86 | 5.86 | 5.76 | 5.81 | 00:00:00 | | 2008-04-22 | 6,122,600 | 5.77 | 5.84 | 5.74 | 5.76 | 00:00:00 | | 2008-04-23 | 7,180,900 | 5.76 | 5.79 | 5.64 | 5.74 | 00:00:00 | | 2008-04-24 | 8,461,800 | 5.66 | 5.73 | 5.59 | 5.69 | 00:00:00 | | 2008-04-25 | 11,643,500 | 5.74 | 5.74 | 5.60 | 5.66 | 00:00:00 | | 2008-04-28 | 7,775,600 | 5.68 | 5.69 | 5.61 | 5.64 | 00:00:00 | | 2008-04-29 | 5,696,800 | 5.64 | 5.70 | 5.62 | 5.68 | 00:00:00 | | 2008-04-30 | 19,340,400 | 5.66 | 5.92 | 5.66 | 5.86 | 00:00:00 | | 2008-05-02 | 12,949,100 | 5.95 | 5.96 | 5.87 | 5.95 | 00:00:00 | | 2008-05-05 | 4,671,400 | 5.94 | 5.97 | 5.91 | 5.95 | 00:00:00 | | 2008-05-06 | 10,679,100 | 5.95 | 6.02 | 5.94 | 6.01 | 00:00:00 | | 2008-05-07 | 23,081,100 | 6.02 | 6.22 | 6.01 | 6.20 | 00:00:00 | | 2008-05-08 | 21,869,100 | 6.12 | 6.20 | 6.08 | 6.12 | 00:00:00 | | 2008-05-09 | 10,706,200 | 6.09 | 6.16 | 6.03 | 6.03 | 00:00:00 | | 2008-05-12 | 20,348,900 | 6.05 | 6.32 | 6.05 | 6.18 | 00:00:00 | | 2008-05-13 | 8,387,800 | 6.21 | 6.30 | 6.12 | 6.25 | 00:00:00 | | 2008-05-14 | 27,973,200 | 6.15 | 6.20 | 5.95 | 6.17 | 00:00:00 | | 2008-05-15 | 18,180,800 | 6.16 | 6.16 | 6.01 | 6.02 | 00:00:00 | | 2008-05-16 | 19,093,300 | 6.01 | 6.03 | 5.89 | 5.95 | 00:00:00 | | 2008-05-19 | 12,089,800 | 5.55 | 5.59 | 5.47 | 5.51 | 00:00:00 | | 2008-05-20 | 18,386,000 | 5.43 | 5.47 | 5.22 | 5.23 | 00:00:00 | | 2008-05-21 | 13,529,500 | 5.22 | 5.37 | 5.20 | 5.23 | 00:00:00 | | 2008-05-22 | 7,647,900 | 5.19 | 5.28 | 5.18 | 5.24 | 00:00:00 | | 2008-05-23 | 15,617,400 | 5.22 | 5.32 | 5.18 | 5.22 | 00:00:00 | | 2008-05-26 | 3,505,700 | 5.20 | 5.24 | 5.14 | 5.18 | 00:00:00 | | 2008-05-27 | 9,889,300 | 5.18 | 5.22 | 5.10 | 5.17 | 00:00:00 | | 2008-05-28 | 10,773,500 | 5.18 | 5.26 | 5.17 | 5.22 | 00:00:00 | | 2008-05-29 | 10,727,300 | 5.24 | 5.26 | 5.16 | 5.24 | 00:00:00 | | 2008-05-30 | 9,303,700 | 5.26 | 5.32 | 5.22 | 5.24 | 00:00:00 | | 2008-06-02 | 5,757,100 | 5.22 | 5.24 | 5.11 | 5.15 | 00:00:00 | | 2008-06-03 | 6,895,000 | 5.14 | 5.19 | 5.13 | 5.16 | 00:00:00 | | 2008-06-04 | 9,734,700 | 5.13 | 5.16 | 5.09 | 5.16 | 00:00:00 | | 2008-06-05 | 11,337,000 | 5.14 | 5.16 | 5.10 | 5.11 | 00:00:00 | | 2008-06-06 | 13,711,000 | 5.14 | 5.22 | 5.01 | 5.05 | 00:00:00 | | 2008-06-10 | 9,492,500 | 4.84 | 4.84 | 4.73 | 4.78 | 00:00:00 | | 2008-06-11 | 10,697,000 | 4.78 | 4.80 | 4.58 | 4.64 | 00:00:00 | | 2008-06-12 | 12,140,600 | 4.61 | 4.64 | 4.52 | 4.59 | 00:00:00 | | 2008-06-13 | 10,691,900 | 4.56 | 4.64 | 4.48 | 4.64 | 00:00:00 | | 2008-06-16 | 7,268,100 | 4.62 | 4.66 | 4.55 | 4.64 | 00:00:00 | | 2008-06-17 | 7,490,600 | 4.66 | 4.69 | 4.62 | 4.65 | 00:00:00 | | 2008-06-18 | 9,662,700 | 4.62 | 4.63 | 4.49 | 4.50 | 00:00:00 | | 2008-06-19 | 9,838,400 | 4.47 | 4.48 | 4.38 | 4.38 | 00:00:00 | | 2008-06-20 | 11,977,100 | 4.38 | 4.43 | 4.25 | 4.29 | 00:00:00 | | 2008-06-23 | 7,709,100 | 4.31 | 4.38 | 4.28 | 4.35 | 00:00:00 | | 2008-06-24 | 8,663,700 | 4.33 | 4.35 | 4.24 | 4.31 | 00:00:00 | | 2008-06-25 | 8,220,300 | 4.32 | 4.40 | 4.30 | 4.39 | 00:00:00 | | 2008-06-26 | 6,149,100 | 4.36 | 4.37 | 4.24 | 4.26 | 00:00:00 | | 2008-06-27 | 9,359,900 | 4.24 | 4.28 | 4.16 | 4.23 | 00:00:00 | | 2008-06-30 | 10,712,200 | 4.23 | 4.25 | 4.13 | 4.19 | 00:00:00 | | 2008-07-01 | 21,753,300 | 3.89 | 4.18 | 3.87 | 3.98 | 00:00:00 | | 2008-07-02 | 12,288,100 | 4.00 | 4.11 | 3.92 | 4.02 | 00:00:00 | | 2008-07-03 | 13,782,400 | 3.95 | 4.20 | 3.92 | 4.18 | 00:00:00 | | 2008-07-04 | 6,594,000 | 4.18 | 4.20 | 4.10 | 4.12 | 00:00:00 | | 2008-07-07 | 5,691,900 | 4.16 | 4.18 | 4.05 | 4.09 | 00:00:00 | | 2008-07-08 | 7,253,300 | 4.01 | 4.06 | 3.99 | 4.03 | 00:00:00 | | 2008-07-09 | 9,164,900 | 4.09 | 4.16 | 4.05 | 4.16 | 00:00:00 | | 2008-07-10 | 7,148,700 | 4.10 | 4.14 | 4.08 | 4.09 | 00:00:00 | | 2008-07-11 | 7,377,900 | 4.07 | 4.09 | 3.95 | 3.96 | 00:00:00 | | 2008-07-14 | 6,916,100 | 4.00 | 4.11 | 4.00 | 4.05 | 00:00:00 | | 2008-07-15 | 10,954,700 | 4.01 | 4.08 | 3.93 | 4.07 | 00:00:00 | | 2008-07-16 | 15,966,500 | 4.35 | 4.37 | 4.05 | 4.31 | 00:00:00 | | 2008-07-17 | 12,551,000 | 4.40 | 4.48 | 4.38 | 4.42 | 00:00:00 | | 2008-07-18 | 13,137,200 | 4.41 | 4.60 | 4.34 | 4.58 | 00:00:00 | | 2008-07-21 | 8,364,100 | 4.58 | 4.59 | 4.43 | 4.55 | 00:00:00 | | 2008-07-22 | 10,716,100 | 4.49 | 4.52 | 4.31 | 4.47 | 00:00:00 | | 2008-07-23 | 5,753,100 | 4.50 | 4.55 | 4.47 | 4.53 | 00:00:00 | | 2008-07-24 | 5,738,200 | 4.54 | 4.55 | 4.47 | 4.51 | 00:00:00 | | 2008-07-25 | 10,674,400 | 4.47 | 4.56 | 4.41 | 4.51 | 00:00:00 | | 2008-07-28 | 8,807,000 | 4.49 | 4.64 | 4.43 | 4.61 | 00:00:00 | | 2008-07-29 | 5,724,200 | 4.57 | 4.61 | 4.47 | 4.57 | 00:00:00 | | 2008-07-30 | 9,520,300 | 4.64 | 4.80 | 4.60 | 4.78 | 00:00:00 | | 2008-07-31 | 11,014,900 | 4.77 | 4.78 | 4.51 | 4.57 | 00:00:00 | | 2008-08-01 | 8,903,700 | 4.57 | 4.66 | 4.47 | 4.55 | 00:00:00 | | 2008-08-04 | 7,371,700 | 4.55 | 4.59 | 4.48 | 4.55 | 00:00:00 | | 2008-08-05 | 10,292,500 | 4.55 | 4.83 | 4.55 | 4.83 | 00:00:00 | | 2008-08-06 | 11,254,500 | 4.80 | 4.85 | 4.69 | 4.82 | 00:00:00 | | 2008-08-07 | 6,136,000 | 4.74 | 4.83 | 4.70 | 4.73 | 00:00:00 | | 2008-08-08 | 6,248,400 | 4.74 | 4.82 | 4.68 | 4.79 | 00:00:00 | | 2008-08-11 | 6,587,000 | 4.77 | 4.91 | 4.77 | 4.89 | 00:00:00 | | 2008-08-12 | 6,836,900 | 4.86 | 5.00 | 4.86 | 5.00 | 00:00:00 | | 2008-08-13 | 8,431,100 | 5.00 | 5.03 | 4.93 | 4.93 | 00:00:00 | | 2008-08-14 | 5,500,800 | 4.94 | 5.01 | 4.90 | 4.96 | 00:00:00 | | 2008-08-18 | 5,932,800 | 4.92 | 5.09 | 4.88 | 4.99 | 00:00:00 | | 2008-08-19 | 4,351,700 | 4.95 | 4.97 | 4.80 | 4.81 | 00:00:00 | | 2008-08-20 | 6,727,500 | 4.84 | 4.85 | 4.66 | 4.71 | 00:00:00 | | 2008-08-21 | 6,011,500 | 4.68 | 4.72 | 4.61 | 4.70 | 00:00:00 | | 2008-08-22 | 4,949,200 | 4.72 | 4.75 | 4.66 | 4.73 | 00:00:00 | | 2008-08-25 | 2,452,900 | 4.74 | 4.78 | 4.70 | 4.74 | 00:00:00 | | 2008-08-26 | 4,574,200 | 4.70 | 4.80 | 4.67 | 4.79 | 00:00:00 | | 2008-08-27 | 6,717,200 | 4.83 | 4.86 | 4.77 | 4.78 | 00:00:00 | | 2008-08-28 | 6,989,000 | 4.81 | 4.89 | 4.78 | 4.88 | 00:00:00 | | 2008-08-29 | 5,695,700 | 4.89 | 4.97 | 4.86 | 4.97 | 00:00:00 | | 2008-09-01 | 3,072,400 | 4.95 | 4.98 | 4.90 | 4.95 | 00:00:00 | | 2008-09-02 | 9,643,500 | 4.99 | 5.15 | 4.95 | 5.11 | 00:00:00 | | 2008-09-03 | 5,055,800 | 5.09 | 5.14 | 5.05 | 5.12 | 00:00:00 | | 2008-09-04 | 7,061,000 | 5.12 | 5.14 | 4.83 | 4.85 | 00:00:00 | | 2008-09-05 | 10,763,900 | 4.82 | 4.85 | 4.67 | 4.68 | 00:00:00 | | 2008-09-08 | 5,021,500 | 4.80 | 4.84 | 4.77 | 4.80 | 00:00:00 | | 2008-09-09 | 7,537,500 | 4.76 | 4.97 | 4.76 | 4.82 | 00:00:00 | | 2008-09-10 | 9,496,800 | 4.84 | 4.86 | 4.72 | 4.72 | 00:00:00 | | 2008-09-11 | 9,768,000 | 4.70 | 4.74 | 4.58 | 4.66 | 00:00:00 | | 2008-09-12 | 6,601,600 | 4.69 | 4.71 | 4.61 | 4.70 | 00:00:00 | | 2008-09-15 | 5,464,400 | 4.58 | 4.65 | 4.55 | 4.61 | 00:00:00 | | 2008-09-16 | 16,351,100 | 4.55 | 4.71 | 4.50 | 4.64 | 00:00:00 | | 2008-09-17 | 6,932,200 | 4.68 | 4.70 | 4.48 | 4.48 | 00:00:00 | | 2008-09-18 | 9,206,400 | 4.39 | 4.60 | 4.37 | 4.50 | 00:00:00 | | 2008-09-19 | 14,584,300 | 4.70 | 4.79 | 4.55 | 4.75 | 00:00:00 | | 2008-09-22 | 8,365,100 | 4.71 | 4.82 | 4.70 | 4.77 | 00:00:00 | | 2008-09-23 | 11,468,200 | 4.72 | 4.78 | 4.59 | 4.62 | 00:00:00 | | 2008-09-24 | 13,173,300 | 4.69 | 4.70 | 4.51 | 4.51 | 00:00:00 | | 2008-09-25 | 16,617,000 | 4.48 | 4.59 | 4.39 | 4.59 | 00:00:00 | | 2008-09-26 | 9,153,400 | 4.54 | 4.57 | 4.48 | 4.49 | 00:00:00 | | 2008-09-29 | 9,840,900 | 4.45 | 4.47 | 4.33 | 4.36 | 00:00:00 | | 2008-09-30 | 16,929,100 | 4.56 | 4.59 | 4.24 | 4.47 | 00:00:00 | | 2008-10-01 | 9,074,400 | 4.56 | 4.56 | 4.36 | 4.44 | 00:00:00 | | 2008-10-02 | 13,139,900 | 4.43 | 4.60 | 4.38 | 4.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
