|
 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 | | 2011-02-18 | 8,448,700 | 4.73 | 4.76 | 4.63 | 4.70 | 00:00:00 | | 2011-02-21 | 5,227,100 | 4.72 | 4.74 | 4.60 | 4.61 | 00:00:00 | | 2011-02-22 | 4,144,600 | 4.57 | 4.58 | 4.50 | 4.57 | 00:00:00 | | 2011-02-23 | 6,792,300 | 4.58 | 4.62 | 4.52 | 4.53 | 00:00:00 | | 2011-02-24 | 5,290,400 | 4.53 | 4.54 | 4.46 | 4.48 | 00:00:00 | | 2011-02-25 | 5,411,000 | 4.48 | 4.62 | 4.47 | 4.60 | 00:00:00 | | 2011-02-28 | 5,221,600 | 4.60 | 4.70 | 4.55 | 4.66 | 00:00:00 | | 2011-03-01 | 5,233,700 | 4.66 | 4.70 | 4.56 | 4.59 | 00:00:00 | | 2011-03-02 | 6,167,200 | 4.58 | 4.69 | 4.52 | 4.62 | 00:00:00 | | 2011-03-03 | 5,368,000 | 4.64 | 4.73 | 4.62 | 4.64 | 00:00:00 | | 2011-03-04 | 5,450,600 | 4.67 | 4.71 | 4.63 | 4.66 | 00:00:00 | | 2011-03-07 | 2,703,200 | 4.65 | 4.71 | 4.62 | 4.66 | 00:00:00 | | 2011-03-08 | 7,515,900 | 4.65 | 4.70 | 4.61 | 4.63 | 00:00:00 | | 2011-03-09 | 6,266,400 | 4.65 | 4.74 | 4.63 | 4.71 | 00:00:00 | | 2011-03-10 | 4,411,700 | 4.69 | 4.71 | 4.61 | 4.63 | 00:00:00 | | 2011-03-11 | 4,188,000 | 4.60 | 4.65 | 4.59 | 4.62 | 00:00:00 | | 2011-03-14 | 4,908,700 | 4.60 | 4.63 | 4.56 | 4.56 | 00:00:00 | | 2011-03-15 | 6,619,500 | 4.50 | 4.52 | 4.43 | 4.50 | 00:00:00 | | 2011-03-16 | 6,940,100 | 4.48 | 4.53 | 4.40 | 4.40 | 00:00:00 | | 2011-03-17 | 5,266,500 | 4.42 | 4.47 | 4.37 | 4.42 | 00:00:00 | | 2011-03-18 | 8,632,100 | 4.42 | 4.46 | 4.37 | 4.42 | 00:00:00 | | 2011-03-21 | 4,202,100 | 4.50 | 4.53 | 4.43 | 4.52 | 00:00:00 | | 2011-03-22 | 5,344,100 | 4.55 | 4.56 | 4.50 | 4.50 | 00:00:00 | | 2011-03-23 | 14,232,300 | 4.60 | 4.62 | 4.54 | 4.58 | 00:00:00 | | 2011-03-24 | 17,385,600 | 4.50 | 4.55 | 4.46 | 4.48 | 00:00:00 | | 2011-03-25 | 9,440,300 | 4.50 | 4.50 | 4.42 | 4.45 | 00:00:00 | | 2011-03-28 | 4,384,500 | 4.45 | 4.49 | 4.44 | 4.46 | 00:00:00 | | 2011-03-29 | 6,569,400 | 4.44 | 4.46 | 4.38 | 4.44 | 00:00:00 | | 2011-03-30 | 7,760,400 | 4.48 | 4.53 | 4.45 | 4.51 | 00:00:00 | | 2011-03-31 | 7,690,900 | 4.53 | 4.56 | 4.48 | 4.48 | 00:00:00 | | 2011-04-01 | 4,830,800 | 4.52 | 4.55 | 4.46 | 4.54 | 00:00:00 | | 2011-04-04 | 4,423,900 | 4.55 | 4.58 | 4.52 | 4.56 | 00:00:00 | | 2011-04-05 | 5,237,300 | 4.56 | 4.57 | 4.51 | 4.56 | 00:00:00 | | 2011-04-06 | 7,430,700 | 4.55 | 4.59 | 4.50 | 4.56 | 00:00:00 | | 2011-04-07 | 10,110,200 | 4.56 | 4.63 | 4.55 | 4.56 | 00:00:00 | | 2011-04-08 | 7,151,300 | 4.58 | 4.58 | 4.52 | 4.54 | 00:00:00 | | 2011-04-11 | 3,755,500 | 4.54 | 4.56 | 4.51 | 4.52 | 00:00:00 | | 2011-04-12 | 6,160,000 | 4.53 | 4.53 | 4.45 | 4.46 | 00:00:00 | | 2011-04-13 | 6,872,200 | 4.48 | 4.48 | 4.42 | 4.42 | 00:00:00 | | 2011-04-14 | 11,630,100 | 4.42 | 4.44 | 4.30 | 4.36 | 00:00:00 | | 2011-04-15 | 8,865,500 | 4.37 | 4.38 | 4.29 | 4.34 | 00:00:00 | | 2011-04-18 | 6,520,900 | 4.38 | 4.38 | 4.27 | 4.28 | 00:00:00 | | 2011-04-19 | 6,187,800 | 4.28 | 4.33 | 4.26 | 4.30 | 00:00:00 | | 2011-04-20 | 7,331,700 | 4.31 | 4.43 | 4.29 | 4.36 | 00:00:00 | | 2011-04-21 | 7,188,000 | 4.39 | 4.45 | 4.37 | 4.41 | 00:00:00 | | 2011-04-26 | 4,541,500 | 4.41 | 4.45 | 4.40 | 4.41 | 00:00:00 | | 2011-04-27 | 5,771,000 | 4.43 | 4.47 | 4.41 | 4.46 | 00:00:00 | | 2011-04-28 | 10,625,700 | 4.48 | 4.50 | 4.46 | 4.48 | 00:00:00 | | 2011-04-29 | 4,972,800 | 4.48 | 4.52 | 4.48 | 4.50 | 00:00:00 | | 2011-05-02 | 4,187,700 | 4.51 | 4.55 | 4.50 | 4.53 | 00:00:00 | | 2011-05-03 | 14,455,800 | 4.51 | 4.53 | 4.44 | 4.47 | 00:00:00 | | 2011-05-04 | 13,910,400 | 4.48 | 4.51 | 4.43 | 4.44 | 00:00:00 | | 2011-05-05 | 19,178,300 | 4.46 | 4.46 | 4.31 | 4.34 | 00:00:00 | | 2011-05-06 | 23,300,100 | 4.35 | 4.39 | 4.33 | 4.39 | 00:00:00 | | 2011-05-09 | 21,267,700 | 4.35 | 4.37 | 4.27 | 4.28 | 00:00:00 | | 2011-05-10 | 10,151,000 | 4.28 | 4.35 | 4.27 | 4.35 | 00:00:00 | | 2011-05-11 | 8,030,400 | 4.36 | 4.37 | 4.32 | 4.34 | 00:00:00 | | 2011-05-12 | 13,034,200 | 4.32 | 4.33 | 4.24 | 4.27 | 00:00:00 | | 2011-05-13 | 9,521,800 | 4.28 | 4.28 | 4.22 | 4.25 | 00:00:00 | | 2011-05-16 | 7,912,600 | 4.24 | 4.25 | 4.19 | 4.24 | 00:00:00 | | 2011-05-17 | 23,804,500 | 4.23 | 4.25 | 4.17 | 4.17 | 00:00:00 | | 2011-05-18 | 24,333,500 | 4.19 | 4.21 | 4.09 | 4.12 | 00:00:00 | | 2011-05-19 | 17,476,500 | 4.15 | 4.19 | 4.11 | 4.14 | 00:00:00 | | 2011-05-20 | 19,800,700 | 4.14 | 4.21 | 4.13 | 4.16 | 00:00:00 | | 2011-05-23 | 14,110,800 | 3.80 | 3.87 | 3.73 | 3.74 | 00:00:00 | | 2011-05-24 | 24,761,000 | 3.75 | 3.76 | 3.71 | 3.75 | 00:00:00 | | 2011-05-25 | 26,317,000 | 3.73 | 3.79 | 3.71 | 3.77 | 00:00:00 | | 2011-05-26 | 26,975,500 | 3.78 | 3.80 | 3.70 | 3.72 | 00:00:00 | | 2011-05-27 | 13,418,400 | 3.74 | 3.76 | 3.69 | 3.70 | 00:00:00 | | 2011-05-30 | 9,369,900 | 3.70 | 3.72 | 3.65 | 3.67 | 00:00:00 | | 2011-05-31 | 13,944,000 | 3.68 | 3.70 | 3.62 | 3.64 | 00:00:00 | | 2011-06-01 | 20,734,100 | 3.63 | 3.64 | 3.53 | 3.59 | 00:00:00 | | 2011-06-02 | 4,098,700 | 3.57 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2011-06-03 | 8,091,300 | 3.55 | 3.58 | 3.49 | 3.52 | 00:00:00 | | 2011-06-06 | 7,832,100 | 3.51 | 3.55 | 3.49 | 3.54 | 00:00:00 | | 2011-06-07 | 6,547,300 | 3.54 | 3.57 | 3.51 | 3.53 | 00:00:00 | | 2011-06-08 | 6,587,900 | 3.52 | 3.53 | 3.49 | 3.52 | 00:00:00 | | 2011-06-09 | 7,224,500 | 3.51 | 3.54 | 3.47 | 3.52 | 00:00:00 | | 2011-06-10 | 7,425,200 | 3.53 | 3.54 | 3.45 | 3.45 | 00:00:00 | | 2011-06-13 | 8,197,100 | 3.43 | 3.46 | 3.33 | 3.43 | 00:00:00 | | 2011-06-14 | 6,488,600 | 3.42 | 3.47 | 3.41 | 3.45 | 00:00:00 | | 2011-06-15 | 7,311,600 | 3.45 | 3.48 | 3.39 | 3.40 | 00:00:00 | | 2011-06-16 | 10,890,500 | 3.39 | 3.40 | 3.34 | 3.40 | 00:00:00 | | 2011-06-17 | 9,298,400 | 3.36 | 3.41 | 3.35 | 3.39 | 00:00:00 | | 2011-06-20 | 5,931,100 | 3.37 | 3.40 | 3.34 | 3.36 | 00:00:00 | | 2011-06-21 | 8,323,800 | 3.38 | 3.40 | 3.34 | 3.40 | 00:00:00 | | 2011-06-22 | 8,136,000 | 3.36 | 3.38 | 3.32 | 3.33 | 00:00:00 | | 2011-06-23 | 20,536,400 | 3.25 | 3.26 | 3.09 | 3.10 | 00:00:00 | | 2011-06-24 | 11,185,200 | 3.15 | 3.15 | 3.04 | 3.05 | 00:00:00 | | 2011-06-27 | 5,590,800 | 3.03 | 3.08 | 3.02 | 3.03 | 00:00:00 | | 2011-06-28 | 6,510,500 | 3.05 | 3.07 | 3.01 | 3.06 | 00:00:00 | | 2011-06-29 | 15,193,900 | 3.05 | 3.17 | 2.97 | 3.16 | 00:00:00 | | 2011-06-30 | 10,114,200 | 3.15 | 3.24 | 3.13 | 3.24 | 00:00:00 | | 2011-07-01 | 9,241,200 | 3.25 | 3.30 | 3.21 | 3.26 | 00:00:00 | | 2011-07-04 | 4,828,100 | 3.28 | 3.31 | 3.23 | 3.31 | 00:00:00 | | 2011-07-05 | 5,554,400 | 3.29 | 3.30 | 3.23 | 3.25 | 00:00:00 | | 2011-07-06 | 6,175,900 | 3.23 | 3.24 | 3.11 | 3.12 | 00:00:00 | | 2011-07-07 | 4,525,800 | 3.13 | 3.17 | 3.08 | 3.12 | 00:00:00 | | 2011-07-08 | 7,625,200 | 3.15 | 3.18 | 3.02 | 3.03 | 00:00:00 | | 2011-07-11 | 9,502,900 | 2.96 | 3.00 | 2.88 | 2.92 | 00:00:00 | | 2011-07-12 | 11,122,500 | 2.89 | 2.96 | 2.77 | 2.94 | 00:00:00 | | 2011-07-13 | 12,129,800 | 2.92 | 3.08 | 2.92 | 3.07 | 00:00:00 | | 2011-07-14 | 4,817,500 | 3.07 | 3.09 | 3.00 | 3.02 | 00:00:00 | | 2011-07-15 | 9,112,400 | 3.05 | 3.15 | 3.02 | 3.07 | 00:00:00 | | 2011-07-18 | 5,835,200 | 3.06 | 3.06 | 2.94 | 2.96 | 00:00:00 | | 2011-07-19 | 3,937,800 | 2.98 | 3.04 | 2.96 | 3.01 | 00:00:00 | | 2011-07-20 | 8,860,500 | 3.07 | 3.14 | 3.05 | 3.11 | 00:00:00 | | 2011-07-21 | 6,804,300 | 3.13 | 3.24 | 3.05 | 3.23 | 00:00:00 | | 2011-07-22 | 6,752,100 | 3.23 | 3.30 | 3.21 | 3.22 | 00:00:00 | | 2011-07-25 | 6,872,200 | 3.20 | 3.20 | 3.09 | 3.13 | 00:00:00 | | 2011-07-26 | 6,392,100 | 3.12 | 3.14 | 3.02 | 3.06 | 00:00:00 | | 2011-07-27 | 5,113,400 | 3.06 | 3.06 | 3.00 | 3.03 | 00:00:00 | | 2011-07-28 | 7,607,700 | 3.01 | 3.11 | 3.01 | 3.08 | 00:00:00 | | 2011-07-29 | 7,657,800 | 3.00 | 3.07 | 2.98 | 2.99 | 00:00:00 | | 2011-08-01 | 7,548,900 | 3.00 | 3.07 | 2.84 | 2.86 | 00:00:00 | | 2011-08-02 | 7,892,300 | 2.82 | 2.86 | 2.74 | 2.76 | 00:00:00 | | 2011-08-03 | 9,581,200 | 2.74 | 2.83 | 2.68 | 2.68 | 00:00:00 | | 2011-08-04 | 5,748,300 | 2.73 | 2.74 | 2.54 | 2.54 | 00:00:00 | | 2011-08-05 | 15,439,500 | 2.48 | 2.75 | 2.41 | 2.64 | 00:00:00 | | 2011-08-08 | 10,507,200 | 2.63 | 2.76 | 2.58 | 2.60 | 00:00:00 | | 2011-08-09 | 9,237,100 | 2.62 | 2.68 | 2.51 | 2.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
