|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-02 | 13,139,900 | 4.43 | 4.60 | 4.38 | 4.40 | 00:00:00 | | 2008-10-03 | 15,003,600 | 4.42 | 4.47 | 4.33 | 4.47 | 00:00:00 | | 2008-10-06 | 13,031,800 | 4.27 | 4.32 | 4.16 | 4.16 | 00:00:00 | | 2008-10-07 | 12,746,500 | 4.20 | 4.24 | 4.02 | 4.04 | 00:00:00 | | 2008-10-08 | 20,200,400 | 4.12 | 4.25 | 3.75 | 3.93 | 00:00:00 | | 2008-10-09 | 6,312,100 | 4.05 | 4.10 | 3.86 | 3.88 | 00:00:00 | | 2008-10-10 | 12,206,000 | 3.61 | 4.14 | 3.61 | 3.80 | 00:00:00 | | 2008-10-13 | 7,982,000 | 4.15 | 4.15 | 3.81 | 4.11 | 00:00:00 | | 2008-10-14 | 10,458,000 | 4.28 | 4.41 | 4.08 | 4.20 | 00:00:00 | | 2008-10-15 | 4,830,700 | 4.14 | 4.27 | 3.96 | 3.99 | 00:00:00 | | 2008-10-16 | 5,980,000 | 3.88 | 4.10 | 3.76 | 3.82 | 00:00:00 | | 2008-10-17 | 4,597,600 | 3.96 | 4.05 | 3.82 | 3.96 | 00:00:00 | | 2008-10-20 | 5,477,000 | 4.08 | 4.20 | 3.98 | 4.18 | 00:00:00 | | 2008-10-21 | 5,037,900 | 4.24 | 4.42 | 4.21 | 4.27 | 00:00:00 | | 2008-10-22 | 5,370,600 | 4.20 | 4.34 | 4.06 | 4.26 | 00:00:00 | | 2008-10-23 | 6,309,200 | 4.22 | 4.22 | 4.03 | 4.11 | 00:00:00 | | 2008-10-24 | 9,032,700 | 4.00 | 4.07 | 3.82 | 3.89 | 00:00:00 | | 2008-10-27 | 5,205,700 | 3.81 | 4.09 | 3.72 | 4.00 | 00:00:00 | | 2008-10-28 | 4,372,400 | 4.07 | 4.15 | 3.84 | 3.84 | 00:00:00 | | 2008-10-29 | 6,075,600 | 4.10 | 4.14 | 3.96 | 4.02 | 00:00:00 | | 2008-10-30 | 6,255,600 | 4.12 | 4.39 | 4.03 | 4.25 | 00:00:00 | | 2008-10-31 | 5,686,800 | 4.18 | 4.25 | 4.07 | 4.24 | 00:00:00 | | 2008-11-03 | 4,316,100 | 4.35 | 4.73 | 4.22 | 4.73 | 00:00:00 | | 2008-11-04 | 5,891,600 | 4.67 | 4.89 | 4.64 | 4.84 | 00:00:00 | | 2008-11-05 | 5,356,400 | 4.90 | 4.90 | 4.59 | 4.66 | 00:00:00 | | 2008-11-06 | 7,535,100 | 4.45 | 4.50 | 4.25 | 4.25 | 00:00:00 | | 2008-11-07 | 3,409,300 | 4.25 | 4.37 | 4.25 | 4.30 | 00:00:00 | | 2008-11-10 | 3,760,500 | 4.42 | 4.46 | 4.36 | 4.42 | 00:00:00 | | 2008-11-11 | 3,377,900 | 4.45 | 4.45 | 4.20 | 4.20 | 00:00:00 | | 2008-11-12 | 6,637,900 | 4.23 | 4.28 | 3.95 | 3.99 | 00:00:00 | | 2008-11-13 | 4,281,400 | 3.93 | 4.13 | 3.93 | 4.06 | 00:00:00 | | 2008-11-14 | 3,695,400 | 4.25 | 4.25 | 4.05 | 4.10 | 00:00:00 | | 2008-11-17 | 4,067,400 | 4.15 | 4.15 | 3.87 | 3.88 | 00:00:00 | | 2008-11-18 | 6,047,000 | 3.90 | 4.04 | 3.70 | 3.97 | 00:00:00 | | 2008-11-19 | 4,615,600 | 4.03 | 4.10 | 3.98 | 3.98 | 00:00:00 | | 2008-11-20 | 5,626,500 | 3.92 | 4.10 | 3.85 | 4.10 | 00:00:00 | | 2008-11-21 | 4,236,600 | 4.10 | 4.10 | 3.92 | 3.94 | 00:00:00 | | 2008-11-24 | 3,557,000 | 3.99 | 4.10 | 3.95 | 4.08 | 00:00:00 | | 2008-11-25 | 5,644,100 | 4.04 | 4.14 | 4.00 | 4.14 | 00:00:00 | | 2008-11-26 | 3,852,900 | 4.09 | 4.21 | 4.09 | 4.17 | 00:00:00 | | 2008-11-27 | 2,664,900 | 4.19 | 4.25 | 4.12 | 4.15 | 00:00:00 | | 2008-11-28 | 4,065,100 | 4.18 | 4.24 | 4.10 | 4.24 | 00:00:00 | | 2008-12-01 | 3,347,100 | 4.13 | 4.18 | 3.98 | 3.98 | 00:00:00 | | 2008-12-02 | 3,652,500 | 3.94 | 4.10 | 3.92 | 4.05 | 00:00:00 | | 2008-12-03 | 2,765,700 | 4.01 | 4.18 | 3.98 | 4.18 | 00:00:00 | | 2008-12-04 | 5,104,500 | 4.19 | 4.26 | 4.05 | 4.26 | 00:00:00 | | 2008-12-05 | 4,393,000 | 4.13 | 4.13 | 4.00 | 4.03 | 00:00:00 | | 2008-12-08 | 3,761,200 | 4.19 | 4.23 | 4.07 | 4.09 | 00:00:00 | | 2008-12-09 | 4,529,000 | 4.05 | 4.20 | 4.00 | 4.12 | 00:00:00 | | 2008-12-10 | 6,170,600 | 4.20 | 4.20 | 4.05 | 4.13 | 00:00:00 | | 2008-12-11 | 3,172,100 | 4.06 | 4.13 | 4.05 | 4.13 | 00:00:00 | | 2008-12-12 | 5,886,100 | 4.00 | 4.01 | 3.86 | 4.01 | 00:00:00 | | 2008-12-15 | 3,252,900 | 4.01 | 4.09 | 3.93 | 4.02 | 00:00:00 | | 2008-12-16 | 4,494,600 | 4.00 | 4.03 | 3.91 | 3.95 | 00:00:00 | | 2008-12-17 | 5,047,700 | 3.97 | 3.99 | 3.85 | 3.95 | 00:00:00 | | 2008-12-18 | 3,330,700 | 3.93 | 4.02 | 3.90 | 3.99 | 00:00:00 | | 2008-12-19 | 5,536,100 | 3.92 | 4.00 | 3.92 | 3.98 | 00:00:00 | | 2008-12-22 | 3,742,700 | 3.97 | 4.07 | 3.93 | 4.07 | 00:00:00 | | 2008-12-23 | 3,022,300 | 4.00 | 4.09 | 3.98 | 4.09 | 00:00:00 | | 2008-12-29 | 1,941,100 | 4.10 | 4.10 | 3.99 | 4.09 | 00:00:00 | | 2008-12-30 | 1,741,600 | 4.10 | 4.11 | 4.05 | 4.05 | 00:00:00 | | 2009-01-02 | 2,603,900 | 4.07 | 4.12 | 4.01 | 4.11 | 00:00:00 | | 2009-01-05 | 10,475,300 | 4.15 | 4.41 | 4.13 | 4.40 | 00:00:00 | | 2009-01-06 | 6,867,900 | 4.46 | 4.63 | 4.43 | 4.48 | 00:00:00 | | 2009-01-07 | 5,546,200 | 4.50 | 4.55 | 4.35 | 4.36 | 00:00:00 | | 2009-01-08 | 4,706,800 | 4.35 | 4.44 | 4.30 | 4.42 | 00:00:00 | | 2009-01-09 | 3,539,900 | 4.41 | 4.49 | 4.36 | 4.45 | 00:00:00 | | 2009-01-12 | 3,445,500 | 4.41 | 4.45 | 4.26 | 4.26 | 00:00:00 | | 2009-01-13 | 6,658,000 | 4.28 | 4.28 | 4.10 | 4.15 | 00:00:00 | | 2009-01-14 | 7,012,100 | 4.20 | 4.22 | 4.00 | 4.03 | 00:00:00 | | 2009-01-15 | 5,451,300 | 4.07 | 4.08 | 3.95 | 3.97 | 00:00:00 | | 2009-01-16 | 4,651,500 | 4.05 | 4.07 | 3.99 | 4.00 | 00:00:00 | | 2009-01-19 | 3,673,500 | 4.05 | 4.07 | 3.97 | 4.05 | 00:00:00 | | 2009-01-20 | 3,906,400 | 4.03 | 4.07 | 3.96 | 3.98 | 00:00:00 | | 2009-01-21 | 13,814,100 | 3.96 | 3.96 | 3.65 | 3.77 | 00:00:00 | | 2009-01-22 | 7,653,500 | 3.86 | 3.86 | 3.64 | 3.68 | 00:00:00 | | 2009-01-23 | 5,419,600 | 3.69 | 3.71 | 3.55 | 3.69 | 00:00:00 | | 2009-01-26 | 7,614,200 | 3.69 | 3.70 | 3.51 | 3.64 | 00:00:00 | | 2009-01-27 | 4,613,000 | 3.63 | 3.73 | 3.60 | 3.73 | 00:00:00 | | 2009-01-28 | 5,201,700 | 3.76 | 3.85 | 3.74 | 3.85 | 00:00:00 | | 2009-01-29 | 7,512,800 | 3.83 | 3.88 | 3.76 | 3.87 | 00:00:00 | | 2009-01-30 | 4,622,100 | 3.87 | 3.88 | 3.77 | 3.82 | 00:00:00 | | 2009-02-02 | 5,450,300 | 3.77 | 3.77 | 3.62 | 3.64 | 00:00:00 | | 2009-02-03 | 3,546,000 | 3.63 | 3.77 | 3.61 | 3.77 | 00:00:00 | | 2009-02-04 | 4,788,700 | 3.80 | 3.83 | 3.74 | 3.78 | 00:00:00 | | 2009-02-05 | 3,242,100 | 3.73 | 3.84 | 3.71 | 3.84 | 00:00:00 | | 2009-02-06 | 5,595,600 | 3.86 | 3.90 | 3.81 | 3.90 | 00:00:00 | | 2009-02-09 | 6,343,700 | 3.91 | 3.91 | 3.76 | 3.85 | 00:00:00 | | 2009-02-10 | 5,820,300 | 3.84 | 3.89 | 3.72 | 3.74 | 00:00:00 | | 2009-02-11 | 4,788,900 | 3.73 | 3.79 | 3.72 | 3.76 | 00:00:00 | | 2009-02-12 | 4,477,900 | 3.74 | 3.79 | 3.72 | 3.78 | 00:00:00 | | 2009-02-13 | 3,572,900 | 3.78 | 3.86 | 3.78 | 3.79 | 00:00:00 | | 2009-02-16 | 1,549,400 | 3.78 | 3.83 | 3.75 | 3.81 | 00:00:00 | | 2009-02-17 | 4,944,100 | 3.75 | 3.82 | 3.64 | 3.67 | 00:00:00 | | 2009-02-18 | 3,904,800 | 3.71 | 3.71 | 3.58 | 3.61 | 00:00:00 | | 2009-02-19 | 15,201,000 | 3.60 | 3.61 | 3.38 | 3.56 | 00:00:00 | | 2009-02-20 | 6,261,300 | 3.47 | 3.56 | 3.45 | 3.51 | 00:00:00 | | 2009-02-23 | 4,257,000 | 3.54 | 3.57 | 3.42 | 3.45 | 00:00:00 | | 2009-02-24 | 3,925,200 | 3.40 | 3.47 | 3.40 | 3.46 | 00:00:00 | | 2009-02-25 | 4,375,800 | 3.47 | 3.51 | 3.43 | 3.45 | 00:00:00 | | 2009-02-26 | 4,880,600 | 3.44 | 3.57 | 3.44 | 3.53 | 00:00:00 | | 2009-02-27 | 4,136,800 | 3.55 | 3.55 | 3.44 | 3.52 | 00:00:00 | | 2009-03-02 | 4,219,700 | 3.45 | 3.49 | 3.40 | 3.43 | 00:00:00 | | 2009-03-03 | 5,170,200 | 3.48 | 3.48 | 3.33 | 3.38 | 00:00:00 | | 2009-03-04 | 4,553,700 | 3.40 | 3.54 | 3.38 | 3.53 | 00:00:00 | | 2009-03-05 | 3,843,600 | 3.53 | 3.54 | 3.40 | 3.40 | 00:00:00 | | 2009-03-06 | 7,656,000 | 3.38 | 3.38 | 3.18 | 3.26 | 00:00:00 | | 2009-03-09 | 10,335,800 | 3.25 | 3.25 | 3.01 | 3.13 | 00:00:00 | | 2009-03-10 | 8,836,600 | 3.10 | 3.28 | 3.08 | 3.28 | 00:00:00 | | 2009-03-11 | 7,794,500 | 3.28 | 3.28 | 3.09 | 3.11 | 00:00:00 | | 2009-03-12 | 9,929,000 | 3.06 | 3.23 | 2.96 | 3.21 | 00:00:00 | | 2009-03-13 | 5,222,500 | 3.23 | 3.29 | 3.19 | 3.23 | 00:00:00 | | 2009-03-16 | 4,109,300 | 3.24 | 3.31 | 3.23 | 3.29 | 00:00:00 | | 2009-03-17 | 4,333,300 | 3.27 | 3.30 | 3.15 | 3.24 | 00:00:00 | | 2009-03-18 | 14,027,900 | 3.39 | 3.46 | 3.32 | 3.35 | 00:00:00 | | 2009-03-19 | 11,945,800 | 3.39 | 3.39 | 3.26 | 3.37 | 00:00:00 | | 2009-03-20 | 9,488,800 | 3.30 | 3.33 | 3.24 | 3.26 | 00:00:00 | | 2009-03-23 | 6,635,200 | 3.32 | 3.42 | 3.30 | 3.42 | 00:00:00 | | 2009-03-24 | 5,168,100 | 3.44 | 3.47 | 3.38 | 3.41 | 00:00:00 | | 2009-03-25 | 5,692,300 | 3.37 | 3.47 | 3.37 | 3.44 | 00:00:00 | | 2009-03-26 | 5,548,300 | 3.47 | 3.47 | 3.37 | 3.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
