|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-26 | 5,548,300 | 3.47 | 3.47 | 3.37 | 3.43 | 00:00:00 | | 2009-03-27 | 3,702,600 | 3.42 | 3.43 | 3.33 | 3.36 | 00:00:00 | | 2009-03-30 | 4,187,800 | 3.31 | 3.34 | 3.25 | 3.26 | 00:00:00 | | 2009-03-31 | 4,062,400 | 3.31 | 3.37 | 3.27 | 3.36 | 00:00:00 | | 2009-04-01 | 4,463,200 | 3.30 | 3.39 | 3.29 | 3.36 | 00:00:00 | | 2009-04-02 | 8,037,700 | 3.41 | 3.52 | 3.39 | 3.50 | 00:00:00 | | 2009-04-03 | 10,326,000 | 3.53 | 3.66 | 3.46 | 3.66 | 00:00:00 | | 2009-04-06 | 6,986,800 | 3.78 | 3.78 | 3.52 | 3.53 | 00:00:00 | | 2009-04-07 | 5,489,900 | 3.56 | 3.64 | 3.53 | 3.56 | 00:00:00 | | 2009-04-08 | 7,934,900 | 3.53 | 3.64 | 3.49 | 3.61 | 00:00:00 | | 2009-04-09 | 8,960,800 | 3.63 | 3.79 | 3.58 | 3.72 | 00:00:00 | | 2009-04-14 | 7,570,100 | 3.75 | 3.83 | 3.65 | 3.81 | 00:00:00 | | 2009-04-15 | 13,755,100 | 3.78 | 4.09 | 3.77 | 3.95 | 00:00:00 | | 2009-04-16 | 11,204,900 | 3.95 | 3.99 | 3.81 | 3.87 | 00:00:00 | | 2009-04-17 | 6,043,000 | 3.88 | 3.96 | 3.87 | 3.95 | 00:00:00 | | 2009-04-20 | 6,380,500 | 3.95 | 4.01 | 3.82 | 3.85 | 00:00:00 | | 2009-04-21 | 5,395,300 | 3.82 | 3.95 | 3.80 | 3.87 | 00:00:00 | | 2009-04-22 | 8,731,600 | 3.88 | 4.03 | 3.85 | 4.01 | 00:00:00 | | 2009-04-23 | 6,374,400 | 4.01 | 4.12 | 3.96 | 4.06 | 00:00:00 | | 2009-04-24 | 5,623,500 | 4.09 | 4.21 | 4.07 | 4.21 | 00:00:00 | | 2009-04-27 | 5,625,600 | 4.12 | 4.25 | 4.12 | 4.25 | 00:00:00 | | 2009-04-28 | 6,826,200 | 4.20 | 4.20 | 4.09 | 4.12 | 00:00:00 | | 2009-04-29 | 6,723,500 | 4.20 | 4.25 | 4.15 | 4.25 | 00:00:00 | | 2009-04-30 | 9,168,500 | 4.28 | 4.38 | 4.24 | 4.28 | 00:00:00 | | 2009-05-04 | 9,960,300 | 4.21 | 4.39 | 4.17 | 4.39 | 00:00:00 | | 2009-05-05 | 9,750,700 | 4.40 | 4.45 | 4.32 | 4.39 | 00:00:00 | | 2009-05-06 | 19,943,200 | 4.40 | 4.62 | 4.38 | 4.57 | 00:00:00 | | 2009-05-07 | 11,490,900 | 4.57 | 4.64 | 4.38 | 4.40 | 00:00:00 | | 2009-05-08 | 12,309,700 | 4.48 | 4.55 | 4.37 | 4.46 | 00:00:00 | | 2009-05-11 | 15,340,900 | 4.46 | 4.50 | 4.31 | 4.50 | 00:00:00 | | 2009-05-12 | 8,740,000 | 4.44 | 4.53 | 4.40 | 4.43 | 00:00:00 | | 2009-05-13 | 38,678,300 | 4.57 | 4.70 | 4.38 | 4.38 | 00:00:00 | | 2009-05-14 | 26,410,100 | 4.39 | 4.68 | 4.38 | 4.66 | 00:00:00 | | 2009-05-15 | 23,516,400 | 4.64 | 4.64 | 4.43 | 4.59 | 00:00:00 | | 2009-05-18 | 7,893,700 | 4.15 | 4.23 | 4.03 | 4.23 | 00:00:00 | | 2009-05-19 | 7,622,700 | 4.28 | 4.34 | 4.23 | 4.31 | 00:00:00 | | 2009-05-20 | 25,504,000 | 4.28 | 4.38 | 4.27 | 4.29 | 00:00:00 | | 2009-05-21 | 13,901,800 | 4.25 | 4.35 | 4.23 | 4.23 | 00:00:00 | | 2009-05-22 | 9,074,000 | 4.25 | 4.31 | 4.18 | 4.20 | 00:00:00 | | 2009-05-25 | 10,134,700 | 4.20 | 4.24 | 4.05 | 4.20 | 00:00:00 | | 2009-05-26 | 7,867,600 | 4.19 | 4.22 | 4.08 | 4.20 | 00:00:00 | | 2009-05-27 | 4,819,900 | 4.24 | 4.25 | 4.15 | 4.18 | 00:00:00 | | 2009-05-28 | 10,070,600 | 4.21 | 4.29 | 4.18 | 4.26 | 00:00:00 | | 2009-05-29 | 8,248,200 | 4.27 | 4.30 | 4.13 | 4.13 | 00:00:00 | | 2009-06-01 | 4,871,900 | 4.24 | 4.31 | 4.24 | 4.30 | 00:00:00 | | 2009-06-02 | 3,258,800 | 4.25 | 4.32 | 4.22 | 4.24 | 00:00:00 | | 2009-06-03 | 4,379,900 | 4.28 | 4.30 | 4.20 | 4.24 | 00:00:00 | | 2009-06-04 | 6,123,100 | 4.22 | 4.25 | 4.11 | 4.16 | 00:00:00 | | 2009-06-05 | 4,342,400 | 4.20 | 4.22 | 4.13 | 4.18 | 00:00:00 | | 2009-06-08 | 3,285,600 | 4.15 | 4.15 | 4.05 | 4.14 | 00:00:00 | | 2009-06-09 | 5,597,000 | 4.12 | 4.19 | 4.12 | 4.15 | 00:00:00 | | 2009-06-10 | 3,857,400 | 4.18 | 4.21 | 4.11 | 4.12 | 00:00:00 | | 2009-06-11 | 3,132,300 | 4.13 | 4.18 | 4.11 | 4.14 | 00:00:00 | | 2009-06-12 | 2,240,500 | 4.13 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2009-06-15 | 5,287,300 | 4.11 | 4.13 | 4.03 | 4.03 | 00:00:00 | | 2009-06-16 | 5,686,500 | 4.02 | 4.05 | 3.95 | 3.96 | 00:00:00 | | 2009-06-17 | 6,719,300 | 3.94 | 3.98 | 3.83 | 3.91 | 00:00:00 | | 2009-06-18 | 6,738,100 | 3.97 | 4.05 | 3.92 | 4.04 | 00:00:00 | | 2009-06-19 | 14,021,500 | 4.12 | 4.18 | 4.03 | 4.03 | 00:00:00 | | 2009-06-22 | 4,924,500 | 4.05 | 4.07 | 3.97 | 4.01 | 00:00:00 | | 2009-06-23 | 4,832,500 | 3.97 | 4.05 | 3.96 | 3.97 | 00:00:00 | | 2009-06-24 | 4,377,000 | 3.98 | 4.05 | 3.92 | 4.05 | 00:00:00 | | 2009-06-25 | 4,184,500 | 4.03 | 4.05 | 3.95 | 4.00 | 00:00:00 | | 2009-06-26 | 3,386,700 | 4.02 | 4.04 | 3.94 | 3.95 | 00:00:00 | | 2009-06-29 | 3,997,900 | 3.96 | 4.01 | 3.93 | 4.00 | 00:00:00 | | 2009-06-30 | 4,567,700 | 4.02 | 4.06 | 3.97 | 3.99 | 00:00:00 | | 2009-07-01 | 4,794,500 | 4.02 | 4.08 | 3.99 | 4.07 | 00:00:00 | | 2009-07-02 | 4,794,100 | 4.07 | 4.12 | 4.00 | 4.00 | 00:00:00 | | 2009-07-03 | 1,918,700 | 4.01 | 4.03 | 3.96 | 3.96 | 00:00:00 | | 2009-07-06 | 2,957,300 | 3.96 | 3.96 | 3.87 | 3.94 | 00:00:00 | | 2009-07-07 | 2,330,100 | 3.96 | 3.96 | 3.88 | 3.88 | 00:00:00 | | 2009-07-08 | 3,367,000 | 3.88 | 3.90 | 3.82 | 3.84 | 00:00:00 | | 2009-07-09 | 2,907,900 | 3.86 | 3.91 | 3.84 | 3.86 | 00:00:00 | | 2009-07-10 | 4,612,600 | 3.83 | 3.89 | 3.81 | 3.83 | 00:00:00 | | 2009-07-13 | 3,429,900 | 3.83 | 3.86 | 3.70 | 3.85 | 00:00:00 | | 2009-07-14 | 3,711,400 | 3.85 | 3.88 | 3.81 | 3.87 | 00:00:00 | | 2009-07-15 | 3,722,900 | 3.90 | 3.99 | 3.89 | 3.99 | 00:00:00 | | 2009-07-16 | 4,543,100 | 3.98 | 4.05 | 3.98 | 4.03 | 00:00:00 | | 2009-07-17 | 4,303,000 | 4.07 | 4.08 | 3.98 | 4.01 | 00:00:00 | | 2009-07-20 | 2,757,600 | 4.03 | 4.10 | 4.01 | 4.10 | 00:00:00 | | 2009-07-21 | 2,619,400 | 4.09 | 4.13 | 4.08 | 4.11 | 00:00:00 | | 2009-07-22 | 2,630,700 | 4.11 | 4.15 | 4.05 | 4.14 | 00:00:00 | | 2009-07-23 | 3,597,600 | 4.12 | 4.16 | 4.06 | 4.15 | 00:00:00 | | 2009-07-24 | 3,672,700 | 4.12 | 4.17 | 4.09 | 4.17 | 00:00:00 | | 2009-07-27 | 5,003,000 | 4.19 | 4.22 | 4.17 | 4.21 | 00:00:00 | | 2009-07-28 | 4,235,300 | 4.22 | 4.30 | 4.21 | 4.23 | 00:00:00 | | 2009-07-29 | 3,637,300 | 4.22 | 4.30 | 4.22 | 4.28 | 00:00:00 | | 2009-07-30 | 5,048,700 | 4.30 | 4.35 | 4.24 | 4.32 | 00:00:00 | | 2009-07-31 | 4,469,700 | 4.29 | 4.33 | 4.20 | 4.24 | 00:00:00 | | 2009-08-03 | 3,854,400 | 4.27 | 4.32 | 4.22 | 4.30 | 00:00:00 | | 2009-08-04 | 3,685,100 | 4.28 | 4.29 | 4.17 | 4.25 | 00:00:00 | | 2009-08-05 | 4,636,700 | 4.26 | 4.30 | 4.22 | 4.25 | 00:00:00 | | 2009-08-06 | 5,072,400 | 4.25 | 4.26 | 4.22 | 4.24 | 00:00:00 | | 2009-08-07 | 6,177,700 | 4.23 | 4.26 | 4.19 | 4.23 | 00:00:00 | | 2009-08-10 | 5,634,700 | 4.21 | 4.39 | 4.20 | 4.38 | 00:00:00 | | 2009-08-11 | 5,236,800 | 4.40 | 4.43 | 4.30 | 4.31 | 00:00:00 | | 2009-08-12 | 5,060,000 | 4.31 | 4.41 | 4.31 | 4.39 | 00:00:00 | | 2009-08-13 | 3,936,500 | 4.39 | 4.43 | 4.36 | 4.40 | 00:00:00 | | 2009-08-14 | 3,906,800 | 4.42 | 4.44 | 4.34 | 4.38 | 00:00:00 | | 2009-08-17 | 3,847,600 | 4.39 | 4.43 | 4.32 | 4.34 | 00:00:00 | | 2009-08-18 | 3,348,000 | 4.36 | 4.41 | 4.32 | 4.40 | 00:00:00 | | 2009-08-19 | 4,245,900 | 4.40 | 4.42 | 4.34 | 4.40 | 00:00:00 | | 2009-08-20 | 4,588,400 | 4.43 | 4.49 | 4.42 | 4.46 | 00:00:00 | | 2009-08-21 | 4,869,500 | 4.47 | 4.57 | 4.45 | 4.57 | 00:00:00 | | 2009-08-24 | 3,887,300 | 4.60 | 4.64 | 4.57 | 4.62 | 00:00:00 | | 2009-08-25 | 3,738,000 | 4.61 | 4.65 | 4.55 | 4.62 | 00:00:00 | | 2009-08-26 | 4,125,500 | 4.62 | 4.64 | 4.54 | 4.62 | 00:00:00 | | 2009-08-27 | 2,695,300 | 4.60 | 4.61 | 4.53 | 4.57 | 00:00:00 | | 2009-08-28 | 4,045,100 | 4.59 | 4.68 | 4.58 | 4.64 | 00:00:00 | | 2009-08-31 | 3,523,800 | 4.61 | 4.64 | 4.56 | 4.59 | 00:00:00 | | 2009-09-01 | 3,049,500 | 4.60 | 4.61 | 4.49 | 4.51 | 00:00:00 | | 2009-09-02 | 4,834,900 | 4.50 | 4.50 | 4.41 | 4.47 | 00:00:00 | | 2009-09-03 | 4,872,400 | 4.49 | 4.49 | 4.41 | 4.44 | 00:00:00 | | 2009-09-04 | 2,998,100 | 4.44 | 4.50 | 4.43 | 4.47 | 00:00:00 | | 2009-09-07 | 2,914,000 | 4.51 | 4.55 | 4.50 | 4.55 | 00:00:00 | | 2009-09-08 | 3,348,100 | 4.56 | 4.61 | 4.54 | 4.55 | 00:00:00 | | 2009-09-09 | 3,826,300 | 4.55 | 4.65 | 4.55 | 4.64 | 00:00:00 | | 2009-09-10 | 11,099,600 | 4.65 | 4.84 | 4.62 | 4.77 | 00:00:00 | | 2009-09-11 | 4,899,400 | 4.78 | 4.81 | 4.72 | 4.77 | 00:00:00 | | 2009-09-14 | 2,899,900 | 4.72 | 4.77 | 4.68 | 4.76 | 00:00:00 | | 2009-09-15 | 2,600,500 | 4.77 | 4.78 | 4.71 | 4.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
