|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-15 | 4,863,000 | 5.89 | 5.89 | 5.79 | 5.80 | 00:00:00 | | 2010-03-16 | 4,710,900 | 5.84 | 5.89 | 5.80 | 5.88 | 00:00:00 | | 2010-03-17 | 4,547,100 | 5.88 | 5.89 | 5.85 | 5.88 | 00:00:00 | | 2010-03-18 | 4,320,400 | 5.84 | 5.93 | 5.84 | 5.92 | 00:00:00 | | 2010-03-19 | 7,718,400 | 5.95 | 6.02 | 5.86 | 5.89 | 00:00:00 | | 2010-03-22 | 3,034,300 | 5.90 | 5.92 | 5.80 | 5.89 | 00:00:00 | | 2010-03-23 | 2,983,000 | 5.91 | 5.95 | 5.89 | 5.95 | 00:00:00 | | 2010-03-24 | 15,497,100 | 5.95 | 6.30 | 5.89 | 6.28 | 00:00:00 | | 2010-03-25 | 11,543,100 | 6.30 | 6.45 | 6.28 | 6.41 | 00:00:00 | | 2010-03-26 | 4,972,200 | 6.39 | 6.43 | 6.36 | 6.40 | 00:00:00 | | 2010-03-29 | 4,225,400 | 6.41 | 6.47 | 6.37 | 6.41 | 00:00:00 | | 2010-03-30 | 4,463,300 | 6.41 | 6.45 | 6.38 | 6.41 | 00:00:00 | | 2010-03-31 | 5,308,800 | 6.40 | 6.45 | 6.33 | 6.36 | 00:00:00 | | 2010-04-01 | 4,455,300 | 6.42 | 6.43 | 6.34 | 6.41 | 00:00:00 | | 2010-04-06 | 5,241,300 | 6.47 | 6.66 | 6.43 | 6.49 | 00:00:00 | | 2010-04-07 | 3,759,800 | 6.51 | 6.51 | 6.41 | 6.43 | 00:00:00 | | 2010-04-08 | 6,242,800 | 6.38 | 6.43 | 6.20 | 6.24 | 00:00:00 | | 2010-04-09 | 3,802,500 | 6.26 | 6.32 | 6.21 | 6.32 | 00:00:00 | | 2010-04-12 | 3,845,100 | 6.36 | 6.36 | 6.25 | 6.26 | 00:00:00 | | 2010-04-13 | 4,170,100 | 6.24 | 6.33 | 6.24 | 6.25 | 00:00:00 | | 2010-04-14 | 2,648,200 | 6.30 | 6.31 | 6.28 | 6.30 | 00:00:00 | | 2010-04-15 | 3,658,400 | 6.29 | 6.36 | 6.26 | 6.35 | 00:00:00 | | 2010-04-16 | 6,973,900 | 6.39 | 6.49 | 6.32 | 6.34 | 00:00:00 | | 2010-04-19 | 4,120,900 | 6.34 | 6.36 | 6.24 | 6.24 | 00:00:00 | | 2010-04-20 | 4,692,700 | 6.30 | 6.36 | 6.22 | 6.34 | 00:00:00 | | 2010-04-21 | 4,841,000 | 6.38 | 6.38 | 6.28 | 6.32 | 00:00:00 | | 2010-04-22 | 10,369,600 | 6.30 | 6.34 | 6.03 | 6.09 | 00:00:00 | | 2010-04-23 | 5,454,700 | 6.12 | 6.18 | 6.06 | 6.16 | 00:00:00 | | 2010-04-26 | 5,441,300 | 6.20 | 6.25 | 6.05 | 6.05 | 00:00:00 | | 2010-04-27 | 14,480,500 | 6.04 | 6.16 | 5.98 | 5.98 | 00:00:00 | | 2010-04-28 | 9,839,700 | 5.95 | 5.96 | 5.70 | 5.84 | 00:00:00 | | 2010-04-29 | 16,231,300 | 5.91 | 6.13 | 5.88 | 6.12 | 00:00:00 | | 2010-04-30 | 10,866,900 | 6.12 | 6.14 | 5.95 | 5.97 | 00:00:00 | | 2010-05-03 | 4,215,200 | 5.99 | 6.03 | 5.93 | 6.03 | 00:00:00 | | 2010-05-04 | 9,670,800 | 6.01 | 6.02 | 5.75 | 5.76 | 00:00:00 | | 2010-05-05 | 10,592,100 | 5.76 | 5.79 | 5.50 | 5.56 | 00:00:00 | | 2010-05-06 | 12,349,200 | 5.54 | 5.62 | 5.41 | 5.51 | 00:00:00 | | 2010-05-07 | 10,514,300 | 5.39 | 5.43 | 5.17 | 5.26 | 00:00:00 | | 2010-05-10 | 10,530,300 | 5.43 | 5.68 | 5.40 | 5.68 | 00:00:00 | | 2010-05-11 | 14,966,300 | 5.61 | 5.68 | 5.53 | 5.64 | 00:00:00 | | 2010-05-12 | 19,370,500 | 5.84 | 5.84 | 5.74 | 5.80 | 00:00:00 | | 2010-05-13 | 35,601,700 | 5.84 | 5.85 | 5.68 | 5.73 | 00:00:00 | | 2010-05-14 | 14,198,200 | 5.66 | 5.69 | 5.47 | 5.50 | 00:00:00 | | 2010-05-17 | 11,138,600 | 5.45 | 5.48 | 5.37 | 5.41 | 00:00:00 | | 2010-05-18 | 23,970,000 | 5.46 | 5.51 | 5.41 | 5.49 | 00:00:00 | | 2010-05-19 | 32,637,300 | 5.40 | 5.45 | 5.34 | 5.34 | 00:00:00 | | 2010-05-20 | 9,985,800 | 5.40 | 5.43 | 5.09 | 5.20 | 00:00:00 | | 2010-05-21 | 7,968,600 | 5.17 | 5.24 | 5.11 | 5.23 | 00:00:00 | | 2010-05-24 | 9,565,100 | 5.07 | 5.09 | 4.91 | 4.95 | 00:00:00 | | 2010-05-25 | 21,194,200 | 4.83 | 4.88 | 4.70 | 4.80 | 00:00:00 | | 2010-05-26 | 27,248,300 | 4.85 | 4.93 | 4.84 | 4.84 | 00:00:00 | | 2010-05-27 | 11,946,700 | 4.89 | 5.09 | 4.88 | 5.09 | 00:00:00 | | 2010-05-28 | 9,291,400 | 5.30 | 5.30 | 5.07 | 5.07 | 00:00:00 | | 2010-05-31 | 5,229,400 | 5.03 | 5.09 | 5.01 | 5.05 | 00:00:00 | | 2010-06-01 | 14,183,200 | 5.03 | 5.03 | 4.86 | 4.91 | 00:00:00 | | 2010-06-02 | 11,727,900 | 4.90 | 4.96 | 4.88 | 4.92 | 00:00:00 | | 2010-06-03 | 5,084,100 | 5.01 | 5.08 | 4.91 | 4.92 | 00:00:00 | | 2010-06-04 | 13,495,900 | 4.93 | 5.05 | 4.82 | 4.83 | 00:00:00 | | 2010-06-07 | 8,161,300 | 4.79 | 4.79 | 4.67 | 4.71 | 00:00:00 | | 2010-06-08 | 6,520,000 | 4.72 | 4.73 | 4.57 | 4.61 | 00:00:00 | | 2010-06-09 | 5,513,900 | 4.66 | 4.68 | 4.59 | 4.68 | 00:00:00 | | 2010-06-10 | 9,206,700 | 4.64 | 4.91 | 4.63 | 4.90 | 00:00:00 | | 2010-06-11 | 10,542,600 | 4.92 | 4.94 | 4.84 | 4.90 | 00:00:00 | | 2010-06-14 | 8,035,400 | 4.94 | 4.98 | 4.92 | 4.96 | 00:00:00 | | 2010-06-15 | 12,393,100 | 4.96 | 5.15 | 4.93 | 5.11 | 00:00:00 | | 2010-06-16 | 11,203,700 | 5.11 | 5.14 | 4.92 | 4.97 | 00:00:00 | | 2010-06-17 | 5,253,800 | 4.99 | 5.05 | 4.95 | 5.00 | 00:00:00 | | 2010-06-18 | 8,534,000 | 5.00 | 5.02 | 4.89 | 4.95 | 00:00:00 | | 2010-06-21 | 6,349,400 | 5.07 | 5.11 | 5.07 | 5.09 | 00:00:00 | | 2010-06-22 | 5,250,800 | 5.03 | 5.11 | 4.99 | 5.04 | 00:00:00 | | 2010-06-23 | 3,216,200 | 5.01 | 5.05 | 4.95 | 4.99 | 00:00:00 | | 2010-06-24 | 6,144,300 | 5.03 | 5.03 | 4.80 | 4.83 | 00:00:00 | | 2010-06-25 | 5,281,000 | 4.81 | 4.84 | 4.73 | 4.82 | 00:00:00 | | 2010-06-28 | 5,800,700 | 4.84 | 4.84 | 4.76 | 4.81 | 00:00:00 | | 2010-06-29 | 4,184,000 | 4.76 | 4.77 | 4.63 | 4.63 | 00:00:00 | | 2010-06-30 | 5,315,600 | 4.63 | 4.71 | 4.61 | 4.69 | 00:00:00 | | 2010-07-01 | 6,244,100 | 4.62 | 4.65 | 4.49 | 4.51 | 00:00:00 | | 2010-07-02 | 9,597,700 | 4.52 | 4.53 | 4.39 | 4.44 | 00:00:00 | | 2010-07-05 | 2,329,500 | 4.47 | 4.47 | 4.40 | 4.41 | 00:00:00 | | 2010-07-06 | 7,243,100 | 4.42 | 4.53 | 4.39 | 4.45 | 00:00:00 | | 2010-07-07 | 9,396,900 | 4.41 | 4.53 | 4.30 | 4.52 | 00:00:00 | | 2010-07-08 | 11,101,900 | 4.62 | 4.76 | 4.57 | 4.67 | 00:00:00 | | 2010-07-09 | 7,190,600 | 4.70 | 4.76 | 4.69 | 4.70 | 00:00:00 | | 2010-07-12 | 4,083,500 | 4.71 | 4.72 | 4.63 | 4.66 | 00:00:00 | | 2010-07-13 | 5,676,600 | 4.65 | 4.76 | 4.64 | 4.76 | 00:00:00 | | 2010-07-14 | 6,255,900 | 4.78 | 4.79 | 4.66 | 4.77 | 00:00:00 | | 2010-07-15 | 8,889,400 | 4.74 | 4.85 | 4.71 | 4.77 | 00:00:00 | | 2010-07-16 | 4,974,700 | 4.78 | 4.81 | 4.68 | 4.70 | 00:00:00 | | 2010-07-19 | 4,962,700 | 4.67 | 4.69 | 4.59 | 4.59 | 00:00:00 | | 2010-07-20 | 8,160,500 | 4.61 | 4.65 | 4.55 | 4.61 | 00:00:00 | | 2010-07-21 | 4,495,600 | 4.62 | 4.68 | 4.61 | 4.64 | 00:00:00 | | 2010-07-22 | 5,697,200 | 4.66 | 4.79 | 4.63 | 4.78 | 00:00:00 | | 2010-07-23 | 5,743,200 | 4.79 | 4.83 | 4.74 | 4.81 | 00:00:00 | | 2010-07-26 | 6,634,500 | 4.84 | 4.95 | 4.74 | 4.95 | 00:00:00 | | 2010-07-27 | 10,177,200 | 4.95 | 5.14 | 4.94 | 5.05 | 00:00:00 | | 2010-07-28 | 4,905,500 | 5.09 | 5.09 | 4.97 | 5.04 | 00:00:00 | | 2010-07-29 | 5,108,700 | 5.06 | 5.10 | 5.01 | 5.01 | 00:00:00 | | 2010-07-30 | 9,767,000 | 5.03 | 5.03 | 4.86 | 4.93 | 00:00:00 | | 2010-08-02 | 6,476,900 | 4.94 | 5.05 | 4.91 | 5.03 | 00:00:00 | | 2010-08-03 | 5,819,800 | 5.05 | 5.05 | 4.87 | 4.91 | 00:00:00 | | 2010-08-04 | 5,302,600 | 4.91 | 4.97 | 4.84 | 4.94 | 00:00:00 | | 2010-08-05 | 3,753,400 | 4.97 | 5.00 | 4.91 | 4.93 | 00:00:00 | | 2010-08-06 | 3,930,000 | 4.95 | 4.99 | 4.86 | 4.90 | 00:00:00 | | 2010-08-09 | 4,244,900 | 4.99 | 5.03 | 4.96 | 5.03 | 00:00:00 | | 2010-08-10 | 6,489,400 | 5.04 | 5.08 | 4.91 | 4.97 | 00:00:00 | | 2010-08-11 | 5,655,500 | 4.95 | 4.95 | 4.78 | 4.80 | 00:00:00 | | 2010-08-12 | 5,871,400 | 4.80 | 4.91 | 4.78 | 4.86 | 00:00:00 | | 2010-08-13 | 3,510,200 | 4.89 | 4.90 | 4.82 | 4.87 | 00:00:00 | | 2010-08-16 | 3,365,500 | 4.89 | 4.91 | 4.83 | 4.87 | 00:00:00 | | 2010-08-17 | 3,878,600 | 4.91 | 4.96 | 4.88 | 4.95 | 00:00:00 | | 2010-08-18 | 3,118,600 | 4.91 | 4.95 | 4.86 | 4.93 | 00:00:00 | | 2010-08-19 | 3,539,800 | 4.95 | 4.96 | 4.81 | 4.84 | 00:00:00 | | 2010-08-20 | 4,698,300 | 4.82 | 4.83 | 4.70 | 4.76 | 00:00:00 | | 2010-08-23 | 3,359,100 | 4.78 | 4.88 | 4.72 | 4.82 | 00:00:00 | | 2010-08-24 | 3,160,600 | 4.78 | 4.80 | 4.72 | 4.75 | 00:00:00 | | 2010-08-25 | 3,408,100 | 4.75 | 4.82 | 4.66 | 4.72 | 00:00:00 | | 2010-08-26 | 2,543,700 | 4.75 | 4.80 | 4.72 | 4.77 | 00:00:00 | | 2010-08-27 | 2,815,200 | 4.76 | 4.85 | 4.74 | 4.82 | 00:00:00 | | 2010-08-30 | 1,692,700 | 4.83 | 4.86 | 4.80 | 4.84 | 00:00:00 | | 2010-08-31 | 6,880,400 | 4.83 | 4.90 | 4.80 | 4.89 | 00:00:00 | | 2010-09-01 | 7,813,800 | 4.89 | 5.11 | 4.87 | 5.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
