|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-01 | 7,813,800 | 4.89 | 5.11 | 4.87 | 5.07 | 00:00:00 | | 2010-09-02 | 4,941,800 | 5.07 | 5.14 | 5.04 | 5.11 | 00:00:00 | | 2010-09-03 | 3,532,100 | 5.12 | 5.16 | 5.07 | 5.11 | 00:00:00 | | 2010-09-06 | 2,530,400 | 5.12 | 5.14 | 5.09 | 5.11 | 00:00:00 | | 2010-09-07 | 4,311,900 | 5.10 | 5.11 | 4.99 | 5.03 | 00:00:00 | | 2010-09-08 | 3,436,200 | 5.01 | 5.11 | 4.97 | 5.09 | 00:00:00 | | 2010-09-09 | 3,797,600 | 5.10 | 5.17 | 5.05 | 5.11 | 00:00:00 | | 2010-09-10 | 1,701,200 | 5.10 | 5.14 | 5.09 | 5.11 | 00:00:00 | | 2010-09-13 | 3,280,900 | 5.12 | 5.17 | 5.11 | 5.11 | 00:00:00 | | 2010-09-14 | 4,509,900 | 5.09 | 5.16 | 5.09 | 5.14 | 00:00:00 | | 2010-09-15 | 5,205,900 | 5.16 | 5.24 | 5.10 | 5.16 | 00:00:00 | | 2010-09-16 | 2,397,800 | 5.16 | 5.18 | 5.11 | 5.14 | 00:00:00 | | 2010-09-17 | 3,894,500 | 5.14 | 5.22 | 5.07 | 5.10 | 00:00:00 | | 2010-09-20 | 4,494,700 | 5.11 | 5.27 | 5.11 | 5.24 | 00:00:00 | | 2010-09-21 | 5,256,700 | 5.24 | 5.37 | 5.22 | 5.31 | 00:00:00 | | 2010-09-22 | 4,232,300 | 5.31 | 5.32 | 5.17 | 5.18 | 00:00:00 | | 2010-09-23 | 4,001,100 | 5.22 | 5.23 | 5.11 | 5.21 | 00:00:00 | | 2010-09-24 | 3,539,800 | 5.20 | 5.30 | 5.13 | 5.26 | 00:00:00 | | 2010-09-27 | 2,539,900 | 5.28 | 5.32 | 5.26 | 5.28 | 00:00:00 | | 2010-09-28 | 4,944,500 | 5.26 | 5.26 | 5.16 | 5.23 | 00:00:00 | | 2010-09-29 | 3,091,800 | 5.24 | 5.30 | 5.20 | 5.22 | 00:00:00 | | 2010-09-30 | 3,563,500 | 5.18 | 5.28 | 5.15 | 5.20 | 00:00:00 | | 2010-10-01 | 2,789,800 | 5.19 | 5.24 | 5.14 | 5.18 | 00:00:00 | | 2010-10-04 | 5,895,200 | 5.18 | 5.20 | 4.98 | 5.02 | 00:00:00 | | 2010-10-05 | 4,011,000 | 5.01 | 5.11 | 5.00 | 5.09 | 00:00:00 | | 2010-10-06 | 3,521,700 | 5.13 | 5.14 | 5.03 | 5.04 | 00:00:00 | | 2010-10-07 | 5,553,100 | 5.11 | 5.17 | 5.07 | 5.11 | 00:00:00 | | 2010-10-08 | 4,771,200 | 5.11 | 5.12 | 5.00 | 5.07 | 00:00:00 | | 2010-10-11 | 2,715,600 | 5.07 | 5.10 | 5.04 | 5.08 | 00:00:00 | | 2010-10-12 | 4,998,000 | 5.07 | 5.07 | 4.97 | 5.05 | 00:00:00 | | 2010-10-13 | 5,003,200 | 5.07 | 5.19 | 5.05 | 5.19 | 00:00:00 | | 2010-10-14 | 3,367,000 | 5.20 | 5.22 | 5.09 | 5.13 | 00:00:00 | | 2010-10-15 | 4,210,400 | 5.14 | 5.15 | 5.06 | 5.09 | 00:00:00 | | 2010-10-18 | 4,498,000 | 5.08 | 5.09 | 5.02 | 5.03 | 00:00:00 | | 2010-10-19 | 4,852,500 | 5.05 | 5.05 | 5.01 | 5.02 | 00:00:00 | | 2010-10-20 | 5,290,700 | 5.00 | 5.05 | 4.99 | 4.99 | 00:00:00 | | 2010-10-21 | 6,416,400 | 4.99 | 5.01 | 4.98 | 4.99 | 00:00:00 | | 2010-10-22 | 6,627,500 | 4.99 | 5.10 | 4.99 | 5.07 | 00:00:00 | | 2010-10-25 | 3,055,800 | 5.10 | 5.12 | 5.03 | 5.07 | 00:00:00 | | 2010-10-26 | 3,423,900 | 5.05 | 5.10 | 5.03 | 5.07 | 00:00:00 | | 2010-10-27 | 4,320,300 | 5.05 | 5.07 | 5.02 | 5.03 | 00:00:00 | | 2010-10-28 | 11,474,700 | 5.05 | 5.26 | 5.03 | 5.22 | 00:00:00 | | 2010-10-29 | 7,301,500 | 5.23 | 5.32 | 5.18 | 5.30 | 00:00:00 | | 2010-11-01 | 3,986,800 | 5.32 | 5.36 | 5.28 | 5.28 | 00:00:00 | | 2010-11-02 | 3,651,700 | 5.28 | 5.32 | 5.26 | 5.30 | 00:00:00 | | 2010-11-03 | 5,744,500 | 5.33 | 5.45 | 5.28 | 5.33 | 00:00:00 | | 2010-11-04 | 6,547,100 | 5.39 | 5.43 | 5.30 | 5.34 | 00:00:00 | | 2010-11-05 | 6,092,500 | 5.32 | 5.36 | 5.25 | 5.34 | 00:00:00 | | 2010-11-08 | 6,424,300 | 5.32 | 5.33 | 5.14 | 5.25 | 00:00:00 | | 2010-11-09 | 5,621,000 | 5.26 | 5.44 | 5.22 | 5.41 | 00:00:00 | | 2010-11-10 | 24,232,600 | 5.33 | 5.36 | 5.03 | 5.05 | 00:00:00 | | 2010-11-11 | 18,754,800 | 5.03 | 5.06 | 4.82 | 4.89 | 00:00:00 | | 2010-11-12 | 9,853,600 | 4.84 | 4.87 | 4.74 | 4.84 | 00:00:00 | | 2010-11-15 | 7,580,600 | 4.83 | 4.85 | 4.74 | 4.81 | 00:00:00 | | 2010-11-16 | 16,564,100 | 4.78 | 4.80 | 4.55 | 4.59 | 00:00:00 | | 2010-11-17 | 13,863,200 | 4.55 | 4.74 | 4.51 | 4.68 | 00:00:00 | | 2010-11-18 | 9,021,900 | 4.68 | 4.69 | 4.58 | 4.64 | 00:00:00 | | 2010-11-19 | 6,104,900 | 4.68 | 4.68 | 4.58 | 4.64 | 00:00:00 | | 2010-11-22 | 12,996,500 | 4.66 | 4.66 | 4.49 | 4.53 | 00:00:00 | | 2010-11-23 | 8,368,300 | 4.50 | 4.57 | 4.49 | 4.50 | 00:00:00 | | 2010-11-24 | 7,116,000 | 4.51 | 4.59 | 4.49 | 4.53 | 00:00:00 | | 2010-11-25 | 6,690,100 | 4.52 | 4.55 | 4.46 | 4.47 | 00:00:00 | | 2010-11-26 | 7,186,300 | 4.47 | 4.50 | 4.40 | 4.49 | 00:00:00 | | 2010-11-29 | 8,311,100 | 4.47 | 4.50 | 4.30 | 4.33 | 00:00:00 | | 2010-11-30 | 9,945,200 | 4.35 | 4.38 | 4.26 | 4.26 | 00:00:00 | | 2010-12-01 | 6,598,200 | 4.32 | 4.45 | 4.29 | 4.43 | 00:00:00 | | 2010-12-02 | 6,189,100 | 4.47 | 4.55 | 4.40 | 4.53 | 00:00:00 | | 2010-12-03 | 4,771,300 | 4.53 | 4.57 | 4.47 | 4.53 | 00:00:00 | | 2010-12-06 | 3,447,200 | 4.55 | 4.56 | 4.46 | 4.49 | 00:00:00 | | 2010-12-07 | 9,755,700 | 4.39 | 4.44 | 4.32 | 4.43 | 00:00:00 | | 2010-12-08 | 5,175,100 | 4.43 | 4.50 | 4.40 | 4.47 | 00:00:00 | | 2010-12-09 | 9,496,800 | 4.49 | 4.49 | 4.39 | 4.42 | 00:00:00 | | 2010-12-10 | 7,155,200 | 4.41 | 4.52 | 4.41 | 4.51 | 00:00:00 | | 2010-12-13 | 5,015,800 | 4.53 | 4.55 | 4.47 | 4.49 | 00:00:00 | | 2010-12-14 | 22,231,000 | 4.50 | 4.72 | 4.41 | 4.64 | 00:00:00 | | 2010-12-15 | 6,416,000 | 4.63 | 4.65 | 4.54 | 4.58 | 00:00:00 | | 2010-12-16 | 5,486,000 | 4.59 | 4.61 | 4.51 | 4.61 | 00:00:00 | | 2010-12-17 | 6,812,000 | 4.58 | 4.60 | 4.49 | 4.49 | 00:00:00 | | 2010-12-20 | 3,222,900 | 4.49 | 4.57 | 4.43 | 4.55 | 00:00:00 | | 2010-12-21 | 2,767,200 | 4.58 | 4.60 | 4.55 | 4.57 | 00:00:00 | | 2010-12-22 | 2,919,500 | 4.58 | 4.58 | 4.51 | 4.54 | 00:00:00 | | 2010-12-23 | 2,484,000 | 4.57 | 4.61 | 4.55 | 4.59 | 00:00:00 | | 2010-12-27 | 2,233,000 | 4.58 | 4.59 | 4.50 | 4.50 | 00:00:00 | | 2010-12-28 | 1,244,600 | 4.51 | 4.53 | 4.49 | 4.51 | 00:00:00 | | 2010-12-29 | 4,030,600 | 4.54 | 4.61 | 4.53 | 4.55 | 00:00:00 | | 2010-12-30 | 3,127,500 | 4.56 | 4.57 | 4.53 | 4.53 | 00:00:00 | | 2011-01-03 | 4,585,200 | 4.56 | 4.65 | 4.51 | 4.55 | 00:00:00 | | 2011-01-04 | 8,400,900 | 4.54 | 4.55 | 4.44 | 4.47 | 00:00:00 | | 2011-01-05 | 7,386,300 | 4.46 | 4.47 | 4.34 | 4.44 | 00:00:00 | | 2011-01-06 | 4,884,100 | 4.47 | 4.55 | 4.46 | 4.55 | 00:00:00 | | 2011-01-07 | 4,214,100 | 4.54 | 4.55 | 4.48 | 4.48 | 00:00:00 | | 2011-01-10 | 5,410,400 | 4.49 | 4.49 | 4.33 | 4.34 | 00:00:00 | | 2011-01-11 | 6,727,400 | 4.37 | 4.42 | 4.30 | 4.42 | 00:00:00 | | 2011-01-12 | 7,723,000 | 4.43 | 4.57 | 4.42 | 4.55 | 00:00:00 | | 2011-01-13 | 4,938,000 | 4.55 | 4.56 | 4.48 | 4.54 | 00:00:00 | | 2011-01-14 | 10,848,100 | 4.56 | 4.70 | 4.45 | 4.54 | 00:00:00 | | 2011-01-17 | 7,338,300 | 4.49 | 4.51 | 4.40 | 4.44 | 00:00:00 | | 2011-01-18 | 6,697,600 | 4.44 | 4.47 | 4.42 | 4.46 | 00:00:00 | | 2011-01-19 | 6,764,500 | 4.44 | 4.52 | 4.43 | 4.49 | 00:00:00 | | 2011-01-20 | 6,353,200 | 4.49 | 4.51 | 4.42 | 4.43 | 00:00:00 | | 2011-01-21 | 10,652,600 | 4.45 | 4.58 | 4.42 | 4.53 | 00:00:00 | | 2011-01-24 | 10,851,500 | 4.53 | 4.67 | 4.50 | 4.61 | 00:00:00 | | 2011-01-25 | 7,848,200 | 4.62 | 4.68 | 4.61 | 4.62 | 00:00:00 | | 2011-01-26 | 10,035,600 | 4.65 | 4.81 | 4.63 | 4.70 | 00:00:00 | | 2011-01-27 | 15,433,800 | 4.71 | 4.87 | 4.64 | 4.71 | 00:00:00 | | 2011-01-28 | 10,236,100 | 4.72 | 4.84 | 4.68 | 4.71 | 00:00:00 | | 2011-01-31 | 9,343,000 | 4.70 | 4.77 | 4.60 | 4.74 | 00:00:00 | | 2011-02-01 | 7,834,500 | 4.77 | 4.81 | 4.70 | 4.79 | 00:00:00 | | 2011-02-02 | 8,734,700 | 4.80 | 4.86 | 4.74 | 4.76 | 00:00:00 | | 2011-02-03 | 7,259,800 | 4.75 | 4.83 | 4.70 | 4.74 | 00:00:00 | | 2011-02-04 | 6,995,400 | 4.76 | 4.83 | 4.73 | 4.78 | 00:00:00 | | 2011-02-07 | 5,751,400 | 4.76 | 4.82 | 4.74 | 4.80 | 00:00:00 | | 2011-02-08 | 7,803,700 | 4.80 | 4.84 | 4.76 | 4.84 | 00:00:00 | | 2011-02-09 | 13,561,900 | 4.84 | 4.99 | 4.82 | 4.92 | 00:00:00 | | 2011-02-10 | 8,557,400 | 4.91 | 4.92 | 4.80 | 4.86 | 00:00:00 | | 2011-02-11 | 4,631,900 | 4.86 | 4.93 | 4.82 | 4.90 | 00:00:00 | | 2011-02-14 | 3,207,300 | 4.91 | 4.94 | 4.84 | 4.85 | 00:00:00 | | 2011-02-15 | 8,068,200 | 4.84 | 4.88 | 4.75 | 4.79 | 00:00:00 | | 2011-02-16 | 7,255,300 | 4.78 | 4.80 | 4.73 | 4.78 | 00:00:00 | | 2011-02-17 | 5,137,300 | 4.79 | 4.83 | 4.74 | 4.74 | 00:00:00 | | 2011-02-18 | 8,448,700 | 4.73 | 4.76 | 4.63 | 4.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
