TR4DER - MEDIASET [MS.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-09	9,237,100	2.62	2.68	2.51	2.59	00:00:00
2011-08-10	7,736,800	2.66	2.67	2.45	2.45	00:00:00
2011-08-11	7,856,500	2.51	2.55	2.38	2.52	00:00:00
2011-08-12	6,701,100	2.52	2.69	2.47	2.68	00:00:00
2011-08-16	9,100,600	2.73	2.75	2.63	2.73	00:00:00
2011-08-17	4,679,700	2.69	2.70	2.63	2.68	00:00:00
2011-08-18	5,897,600	2.65	2.67	2.50	2.51	00:00:00
2011-08-19	8,351,500	2.52	2.62	2.42	2.57	00:00:00
2011-08-22	4,536,100	2.55	2.66	2.55	2.59	00:00:00
2011-08-23	4,028,300	2.61	2.66	2.54	2.57	00:00:00
2011-08-24	5,207,700	2.59	2.62	2.51	2.61	00:00:00
2011-08-25	5,691,700	2.63	2.66	2.53	2.55	00:00:00
2011-08-26	4,539,500	2.55	2.56	2.46	2.51	00:00:00
2011-08-29	2,314,500	2.55	2.59	2.51	2.58	00:00:00
2011-08-30	3,513,500	2.59	2.63	2.57	2.63	00:00:00
2011-08-31	6,187,600	2.63	2.71	2.63	2.70	00:00:00
2011-09-01	6,083,200	2.70	2.70	2.64	2.67	00:00:00
2011-09-02	4,139,500	2.64	2.64	2.56	2.56	00:00:00
2011-09-05	5,694,000	2.53	2.53	2.40	2.42	00:00:00
2011-09-06	7,219,900	2.40	2.46	2.36	2.40	00:00:00
2011-09-07	3,621,400	2.45	2.52	2.45	2.52	00:00:00
2011-09-08	5,350,100	2.53	2.53	2.46	2.48	00:00:00
2011-09-09	8,060,700	2.47	2.49	2.36	2.36	00:00:00
2011-09-12	5,908,800	2.31	2.31	2.24	2.24	00:00:00
2011-09-13	7,686,800	2.30	2.34	2.20	2.32	00:00:00
2011-09-14	5,432,400	2.29	2.42	2.28	2.42	00:00:00
2011-09-15	5,761,600	2.43	2.55	2.41	2.49	00:00:00
2011-09-16	7,801,400	2.51	2.56	2.48	2.53	00:00:00
2011-09-19	4,244,500	2.49	2.51	2.39	2.40	00:00:00
2011-09-20	4,265,800	2.38	2.49	2.38	2.48	00:00:00
2011-09-21	7,207,200	2.48	2.50	2.33	2.35	00:00:00
2011-09-22	13,542,500	2.30	2.31	2.18	2.18	00:00:00
2011-09-23	14,311,000	2.22	2.22	2.04	2.14	00:00:00
2011-09-26	7,410,800	2.12	2.25	2.10	2.24	00:00:00
2011-09-27	5,566,300	2.29	2.36	2.26	2.36	00:00:00
2011-09-28	5,426,800	2.35	2.38	2.30	2.35	00:00:00
2011-09-29	4,483,900	2.34	2.40	2.33	2.39	00:00:00
2011-09-30	4,313,600	2.35	2.40	2.34	2.37	00:00:00
2011-10-03	6,046,300	2.32	2.37	2.29	2.35	00:00:00
2011-10-04	6,875,400	2.29	2.31	2.22	2.23	00:00:00
2011-10-05	4,039,200	2.28	2.35	2.26	2.35	00:00:00
2011-10-06	5,205,100	2.36	2.48	2.35	2.48	00:00:00
2011-10-07	4,516,100	2.48	2.49	2.43	2.47	00:00:00
2011-10-10	5,525,900	2.48	2.56	2.47	2.55	00:00:00
2011-10-11	5,098,500	2.54	2.59	2.50	2.55	00:00:00
2011-10-12	6,796,300	2.55	2.66	2.54	2.65	00:00:00
2011-10-13	6,452,200	2.65	2.69	2.55	2.59	00:00:00
2011-10-14	4,431,200	2.60	2.66	2.55	2.61	00:00:00
2011-10-17	5,339,100	2.64	2.70	2.55	2.57	00:00:00
2011-10-18	5,393,500	2.51	2.56	2.48	2.54	00:00:00
2011-10-19	2,671,000	2.54	2.58	2.54	2.56	00:00:00
2011-10-20	4,876,100	2.53	2.55	2.45	2.47	00:00:00
2011-10-21	6,233,500	2.48	2.62	2.47	2.59	00:00:00
2011-10-24	5,588,900	2.62	2.71	2.57	2.70	00:00:00
2011-10-25	6,635,000	2.69	2.70	2.57	2.62	00:00:00
2011-10-26	5,779,400	2.61	2.69	2.58	2.63	00:00:00
2011-10-27	9,764,800	2.71	2.85	2.71	2.85	00:00:00
2011-10-28	7,020,700	2.86	2.88	2.78	2.81	00:00:00
2011-10-31	5,391,600	2.80	2.83	2.68	2.68	00:00:00
2011-11-01	8,735,000	2.62	2.63	2.46	2.48	00:00:00
2011-11-02	6,057,900	2.52	2.56	2.44	2.54	00:00:00
2011-11-03	7,053,900	2.49	2.69	2.46	2.67	00:00:00
2011-11-04	5,657,700	2.69	2.71	2.51	2.58	00:00:00
2011-11-07	5,805,000	2.56	2.65	2.50	2.58	00:00:00
2011-11-08	6,372,900	2.56	2.63	2.48	2.51	00:00:00
2011-11-09	18,188,100	2.44	2.50	2.20	2.21	00:00:00
2011-11-10	10,633,100	2.22	2.33	2.18	2.19	00:00:00
2011-11-11	11,291,100	2.21	2.26	2.15	2.23	00:00:00
2011-11-14	7,475,800	2.24	2.29	2.16	2.16	00:00:00
2011-11-15	9,025,200	2.15	2.19	2.09	2.11	00:00:00
2011-11-16	9,430,600	2.11	2.17	2.08	2.11	00:00:00
2011-11-17	11,561,500	2.10	2.12	2.03	2.04	00:00:00
2011-11-18	6,221,000	2.02	2.13	2.02	2.07	00:00:00
2011-11-21	7,769,600	2.06	2.06	1.99	1.99	00:00:00
2011-11-22	12,535,200	1.99	2.02	1.93	1.94	00:00:00
2011-11-23	16,795,800	1.90	1.95	1.84	1.84	00:00:00
2011-11-24	15,329,600	1.85	1.92	1.83	1.88	00:00:00
2011-11-25	19,375,700	1.89	1.92	1.85	1.90	00:00:00
2011-11-28	9,733,600	1.92	2.01	1.91	2.01	00:00:00
2011-11-29	7,473,500	2.01	2.08	1.98	2.06	00:00:00
2011-11-30	10,358,400	2.04	2.19	2.03	2.19	00:00:00
2011-12-01	7,171,400	2.19	2.20	2.14	2.16	00:00:00
2011-12-02	5,791,200	2.18	2.25	2.17	2.19	00:00:00
2011-12-05	5,584,100	2.21	2.29	2.21	2.29	00:00:00
2011-12-06	7,612,700	2.27	2.31	2.23	2.25	00:00:00
2011-12-07	11,298,600	2.28	2.31	2.16	2.22	00:00:00
2011-12-08	10,415,200	2.23	2.24	2.10	2.11	00:00:00
2011-12-09	11,030,900	2.09	2.22	2.09	2.18	00:00:00
2011-12-12	9,210,100	2.18	2.19	2.05	2.05	00:00:00
2011-12-13	7,719,100	2.07	2.13	2.03	2.09	00:00:00
2011-12-14	6,455,400	2.08	2.12	2.00	2.01	00:00:00
2011-12-15	15,733,700	1.96	2.00	1.94	1.94	00:00:00
2011-12-16	15,957,700	1.95	2.06	1.95	2.04	00:00:00
2011-12-19	6,316,800	2.02	2.05	1.97	1.98	00:00:00
2011-12-20	7,037,100	1.99	2.10	1.98	2.09	00:00:00
2011-12-21	4,135,700	2.12	2.14	2.06	2.07	00:00:00
2011-12-22	5,709,000	2.09	2.11	2.06	2.09	00:00:00
2011-12-23	2,923,800	2.12	2.15	2.10	2.13	00:00:00
2011-12-27	4,090,900	2.14	2.17	2.11	2.16	00:00:00
2011-12-28	4,482,800	2.16	2.17	2.09	2.09	00:00:00
2011-12-29	5,401,700	2.10	2.13	2.07	2.11	00:00:00
2011-12-30	2,728,700	2.12	2.14	2.10	2.14	00:00:00
2012-01-02	5,407,600	2.13	2.26	2.13	2.24	00:00:00
2012-01-03	8,412,600	2.26	2.26	2.20	2.26	00:00:00
2012-01-04	6,246,700	2.25	2.25	2.18	2.19	00:00:00
2012-01-05	8,195,500	2.20	2.20	2.06	2.08	00:00:00
2012-01-06	5,094,200	2.08	2.12	2.06	2.08	00:00:00
2012-01-09	4,814,600	2.09	2.10	2.02	2.03	00:00:00
2012-01-10	3,904,300	2.06	2.09	2.03	2.08	00:00:00
2012-01-11	4,786,500	2.08	2.11	2.06	2.11	00:00:00
2012-01-12	5,834,000	2.11	2.17	2.11	2.14	00:00:00
2012-01-13	6,602,700	2.17	2.20	2.12	2.15	00:00:00
2012-01-16	4,846,300	2.13	2.18	2.11	2.18	00:00:00
2012-01-17	9,875,400	2.19	2.20	2.11	2.13	00:00:00
2012-01-18	4,845,600	2.14	2.16	2.10	2.14	00:00:00
2012-01-19	5,443,700	2.14	2.20	2.13	2.20	00:00:00
2012-01-20	4,897,600	2.20	2.23	2.17	2.22	00:00:00
2012-01-23	8,275,000	2.22	2.32	2.20	2.32	00:00:00
2012-01-24	6,835,000	2.30	2.34	2.23	2.29	00:00:00
2012-01-25	6,722,100	2.28	2.32	2.19	2.25	00:00:00
2012-01-26	6,532,000	2.26	2.30	2.23	2.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>