|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | | 2000-06-20 | 2,367,600 | 16.95 | 16.99 | 16.69 | 16.79 | 00:00:00 | | 2000-06-21 | 1,764,900 | 16.55 | 16.80 | 16.55 | 16.68 | 00:00:00 | | 2000-06-22 | 1,928,800 | 16.80 | 16.87 | 16.63 | 16.76 | 00:00:00 | | 2000-06-23 | 3,016,800 | 16.65 | 16.87 | 16.56 | 16.71 | 00:00:00 | | 2000-06-26 | 3,233,500 | 16.80 | 16.80 | 16.40 | 16.80 | 00:00:00 | | 2000-06-27 | 2,516,000 | 16.70 | 16.70 | 16.20 | 16.35 | 00:00:00 | | 2000-06-28 | 2,274,500 | 16.27 | 16.54 | 16.17 | 16.32 | 00:00:00 | | 2000-06-29 | 4,088,100 | 16.37 | 16.39 | 15.37 | 15.37 | 00:00:00 | | 2000-06-30 | 2,561,500 | 15.70 | 16.20 | 15.61 | 16.00 | 00:00:00 | | 2000-07-03 | 3,543,200 | 16.21 | 16.80 | 16.11 | 16.70 | 00:00:00 | | 2000-07-04 | 1,981,100 | 16.79 | 16.89 | 16.63 | 16.63 | 00:00:00 | | 2000-07-05 | 1,131,500 | 16.89 | 16.94 | 16.80 | 16.84 | 00:00:00 | | 2000-07-06 | 1,955,700 | 16.75 | 16.87 | 16.53 | 16.66 | 00:00:00 | | 2000-07-07 | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 00:00:00 | | 2000-07-10 | 3,506,500 | 17.15 | 17.45 | 16.95 | 17.45 | 00:00:00 | | 2000-07-11 | 2,442,300 | 17.42 | 17.60 | 17.18 | 17.60 | 00:00:00 | | 2000-07-12 | 4,334,700 | 17.60 | 17.88 | 17.42 | 17.60 | 00:00:00 | | 2000-07-13 | 9,870,400 | 17.69 | 18.17 | 17.63 | 18.13 | 00:00:00 | | 2000-07-14 | 4,813,100 | 18.10 | 18.39 | 18.03 | 18.20 | 00:00:00 | | 2000-07-17 | 3,133,300 | 18.09 | 18.39 | 18.09 | 18.28 | 00:00:00 | | 2000-07-18 | 4,778,300 | 18.25 | 18.50 | 18.13 | 18.48 | 00:00:00 | | 2000-07-19 | 2,866,000 | 18.40 | 18.50 | 18.26 | 18.49 | 00:00:00 | | 2000-07-20 | 4,018,300 | 18.48 | 18.77 | 18.36 | 18.75 | 00:00:00 | | 2000-07-21 | 3,202,000 | 18.68 | 18.78 | 18.00 | 18.04 | 00:00:00 | | 2000-07-24 | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 00:00:00 | | 2000-07-25 | 1,738,300 | 18.25 | 18.28 | 18.02 | 18.08 | 00:00:00 | | 2000-07-26 | 2,569,200 | 18.09 | 18.30 | 17.66 | 17.85 | 00:00:00 | | 2000-07-27 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 00:00:00 | | 2000-07-28 | 2,141,000 | 17.60 | 17.75 | 17.21 | 17.35 | 00:00:00 | | 2000-07-31 | 2,774,800 | 17.20 | 17.49 | 16.85 | 17.05 | 00:00:00 | | 2000-08-01 | 3,245,600 | 17.05 | 17.19 | 16.66 | 17.00 | 00:00:00 | | 2000-08-02 | 2,632,200 | 17.25 | 17.32 | 16.70 | 17.12 | 00:00:00 | | 2000-08-03 | 3,353,700 | 17.02 | 17.10 | 16.23 | 16.45 | 00:00:00 | | 2000-08-04 | 1,642,100 | 16.51 | 16.75 | 16.35 | 16.35 | 00:00:00 | | 2000-08-07 | 1,829,700 | 16.60 | 16.92 | 16.45 | 16.79 | 00:00:00 | | 2000-08-08 | 2,429,800 | 16.85 | 17.29 | 16.61 | 17.09 | 00:00:00 | | 2000-08-09 | 2,750,000 | 17.38 | 17.58 | 17.25 | 17.33 | 00:00:00 | | 2000-08-10 | 2,722,400 | 17.49 | 17.87 | 17.47 | 17.78 | 00:00:00 | | 2000-08-11 | 2,298,100 | 17.80 | 17.95 | 17.70 | 17.80 | 00:00:00 | | 2000-08-14 | 1,110,200 | 17.95 | 18.08 | 17.73 | 17.92 | 00:00:00 | | 2000-08-15 | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 00:00:00 | | 2000-08-16 | 3,392,900 | 17.90 | 18.40 | 17.90 | 18.35 | 00:00:00 | | 2000-08-17 | 2,349,500 | 18.48 | 18.48 | 17.89 | 18.00 | 00:00:00 | | 2000-08-18 | 3,369,000 | 17.99 | 18.15 | 17.56 | 17.63 | 00:00:00 | | 2000-08-21 | 1,637,700 | 17.83 | 18.18 | 17.52 | 18.10 | 00:00:00 | | 2000-08-22 | 3,852,200 | 18.08 | 18.59 | 18.03 | 18.50 | 00:00:00 | | 2000-08-23 | 2,651,300 | 18.33 | 18.33 | 18.02 | 18.25 | 00:00:00 | | 2000-08-24 | 999,800 | 18.26 | 18.29 | 18.03 | 18.16 | 00:00:00 | | 2000-08-25 | 3,531,600 | 18.32 | 18.70 | 18.18 | 18.63 | 00:00:00 | | 2000-08-28 | 2,171,500 | 18.61 | 18.85 | 18.48 | 18.80 | 00:00:00 | | 2000-08-29 | 3,674,000 | 18.88 | 19.02 | 18.56 | 18.99 | 00:00:00 | | 2000-08-30 | 6,830,800 | 19.05 | 19.56 | 18.90 | 19.53 | 00:00:00 | | 2000-08-31 | 9,336,800 | 19.34 | 20.18 | 19.34 | 20.14 | 00:00:00 | | 2000-09-01 | 5,754,600 | 20.15 | 20.55 | 19.71 | 20.16 | 00:00:00 | | 2000-09-04 | 4,962,300 | 19.98 | 20.75 | 19.74 | 20.74 | 00:00:00 | | 2000-09-05 | 8,302,800 | 20.65 | 21.10 | 20.37 | 20.59 | 00:00:00 | | 2000-09-06 | 3,982,600 | 20.55 | 20.75 | 19.74 | 19.92 | 00:00:00 | | 2000-09-07 | 4,218,100 | 19.70 | 19.82 | 19.40 | 19.40 | 00:00:00 | | 2000-09-08 | 2,579,900 | 19.61 | 19.95 | 19.12 | 19.12 | 00:00:00 | | 2000-09-11 | 3,394,000 | 19.38 | 19.75 | 19.20 | 19.65 | 00:00:00 | | 2000-09-12 | 3,496,200 | 19.70 | 20.15 | 19.56 | 19.62 | 00:00:00 | | 2000-09-13 | 3,435,300 | 19.81 | 19.85 | 19.05 | 19.10 | 00:00:00 | | 2000-09-14 | 2,870,200 | 19.30 | 19.50 | 18.89 | 19.08 | 00:00:00 | | 2000-09-15 | 6,330,300 | 18.80 | 19.12 | 18.68 | 18.73 | 00:00:00 | | 2000-09-18 | 5,478,500 | 18.61 | 18.74 | 18.00 | 18.08 | 00:00:00 | | 2000-09-19 | 7,773,600 | 17.82 | 18.28 | 17.69 | 18.28 | 00:00:00 | | 2000-09-20 | 3,978,800 | 18.35 | 18.44 | 17.77 | 17.84 | 00:00:00 | | 2000-09-21 | 6,416,200 | 17.90 | 18.05 | 17.30 | 17.49 | 00:00:00 | | 2000-09-22 | 5,196,600 | 17.29 | 18.05 | 17.12 | 17.85 | 00:00:00 | | 2000-09-25 | 3,804,200 | 18.24 | 18.24 | 17.29 | 18.15 | 00:00:00 | | 2000-09-26 | 5,541,700 | 17.94 | 18.10 | 17.39 | 17.40 | 00:00:00 | | 2000-09-27 | 5,987,200 | 17.50 | 17.63 | 17.23 | 17.46 | 00:00:00 | | 2000-09-28 | 6,674,400 | 17.39 | 17.47 | 16.86 | 16.87 | 00:00:00 | | 2000-09-29 | 5,291,900 | 17.06 | 17.17 | 16.72 | 16.88 | 00:00:00 | | 2000-10-02 | 5,177,500 | 17.05 | 17.45 | 16.95 | 17.35 | 00:00:00 | | 2000-10-03 | 4,224,400 | 17.47 | 17.75 | 17.15 | 17.48 | 00:00:00 | | 2000-10-04 | 5,129,600 | 17.45 | 17.50 | 16.96 | 17.00 | 00:00:00 | | 2000-10-05 | 2,821,500 | 17.28 | 17.29 | 17.00 | 17.09 | 00:00:00 | | 2000-10-06 | 5,740,500 | 17.14 | 17.16 | 16.34 | 16.40 | 00:00:00 | | 2000-10-09 | 4,487,400 | 16.41 | 16.45 | 15.88 | 16.00 | 00:00:00 | | 2000-10-10 | 4,461,900 | 16.25 | 16.35 | 15.73 | 15.76 | 00:00:00 | | 2000-10-11 | 6,828,100 | 15.50 | 15.65 | 15.17 | 15.61 | 00:00:00 | | 2000-10-12 | 5,400,200 | 15.73 | 16.05 | 15.04 | 15.15 | 00:00:00 | | 2000-10-13 | 9,081,200 | 14.92 | 16.20 | 14.76 | 15.62 | 00:00:00 | | 2000-10-16 | 4,563,600 | 16.25 | 16.38 | 15.93 | 16.29 | 00:00:00 | | 2000-10-17 | 5,785,400 | 16.36 | 16.73 | 15.83 | 15.93 | 00:00:00 | | 2000-10-18 | 5,666,200 | 15.79 | 15.98 | 15.22 | 15.55 | 00:00:00 | | 2000-10-19 | 6,230,000 | 16.12 | 16.58 | 15.91 | 16.50 | 00:00:00 | | 2000-10-20 | 5,809,300 | 16.70 | 16.89 | 16.30 | 16.41 | 00:00:00 | | 2000-10-23 | 4,118,400 | 16.22 | 16.66 | 16.04 | 16.45 | 00:00:00 | | 2000-10-24 | 6,003,700 | 16.25 | 16.95 | 16.16 | 16.91 | 00:00:00 | | 2000-10-25 | 3,774,800 | 16.75 | 16.80 | 16.34 | 16.61 | 00:00:00 | | 2000-10-26 | 2,052,000 | 16.47 | 16.75 | 16.46 | 16.50 | 00:00:00 | | 2000-10-27 | 3,035,200 | 16.75 | 16.78 | 16.45 | 16.70 | 00:00:00 | | 2000-10-30 | 4,338,300 | 17.00 | 17.25 | 16.10 | 17.05 | 00:00:00 | | 2000-10-31 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | | 2000-11-01 | 2,119,100 | 17.21 | 17.21 | 16.82 | 17.02 | 00:00:00 | | 2000-11-02 | 3,713,000 | 17.10 | 17.15 | 16.87 | 17.04 | 00:00:00 | | 2000-11-03 | 6,193,900 | 16.95 | 17.49 | 16.95 | 17.31 | 00:00:00 | | 2000-11-06 | 8,451,700 | 17.44 | 17.77 | 17.35 | 17.42 | 00:00:00 | | 2000-11-07 | 2,736,700 | 17.65 | 17.68 | 17.32 | 17.62 | 00:00:00 | | 2000-11-08 | 3,670,600 | 17.70 | 17.75 | 17.40 | 17.41 | 00:00:00 | | 2000-11-09 | 5,379,900 | 17.25 | 17.40 | 16.74 | 16.89 | 00:00:00 | | 2000-11-10 | 10,016,000 | 16.94 | 16.98 | 16.08 | 16.14 | 00:00:00 | | 2000-11-13 | 10,656,500 | 16.15 | 16.16 | 15.40 | 15.45 | 00:00:00 | | 2000-11-14 | 7,134,400 | 15.87 | 16.31 | 15.70 | 16.26 | 00:00:00 | | 2000-11-15 | 7,395,400 | 16.50 | 16.55 | 15.96 | 16.22 | 00:00:00 | | 2000-11-16 | 5,068,900 | 16.19 | 16.19 | 15.83 | 15.96 | 00:00:00 | | 2000-11-17 | 6,402,400 | 15.88 | 16.01 | 15.65 | 15.82 | 00:00:00 | | 2000-11-20 | 6,827,900 | 16.00 | 16.08 | 15.20 | 15.26 | 00:00:00 | | 2000-11-21 | 7,316,100 | 15.30 | 15.42 | 15.05 | 15.15 | 00:00:00 | | 2000-11-22 | 9,522,600 | 15.20 | 15.20 | 14.43 | 14.78 | 00:00:00 | | 2000-11-23 | 5,143,200 | 14.88 | 15.30 | 14.88 | 15.26 | 00:00:00 | | 2000-11-24 | 3,733,800 | 15.47 | 15.75 | 15.27 | 15.65 | 00:00:00 | | 2000-11-27 | 4,230,700 | 15.90 | 16.07 | 15.43 | 15.44 | 00:00:00 | | 2000-11-28 | 3,592,200 | 15.50 | 15.70 | 15.10 | 15.14 | 00:00:00 | | 2000-11-29 | 4,504,000 | 15.01 | 15.35 | 14.93 | 15.12 | 00:00:00 | | 2000-11-30 | 3,506,700 | 15.15 | 15.24 | 14.83 | 14.99 | 00:00:00 | | 2000-12-01 | 3,610,100 | 15.18 | 15.46 | 15.04 | 15.20 | 00:00:00 | | 2000-12-04 | 9,374,600 | 15.00 | 15.05 | 14.38 | 14.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
