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
2012-01-26	6,532,000	2.26	2.30	2.23	2.26	00:00:00
2012-01-27	4,790,800	2.26	2.29	2.24	2.27	00:00:00
2012-01-30	3,558,800	2.25	2.27	2.18	2.20	00:00:00
2012-01-31	6,855,000	2.23	2.28	2.21	2.26	00:00:00
2012-02-01	8,050,800	2.27	2.33	2.25	2.29	00:00:00
2012-02-02	18,600,600	2.31	2.52	2.29	2.48	00:00:00
2012-02-03	11,272,700	2.48	2.56	2.44	2.54	00:00:00
2012-02-06	7,189,500	2.53	2.57	2.51	2.53	00:00:00
2012-02-07	10,865,800	2.54	2.58	2.49	2.53	00:00:00
2012-02-08	5,003,400	2.54	2.57	2.54	2.54	00:00:00
2012-02-09	9,841,200	2.56	2.58	2.46	2.47	00:00:00
2012-02-10	7,836,900	2.45	2.47	2.39	2.41	00:00:00
2012-02-13	6,447,600	2.43	2.44	2.40	2.42	00:00:00
2012-02-14	7,124,100	2.42	2.44	2.40	2.42	00:00:00
2012-02-15	13,163,100	2.42	2.43	2.34	2.35	00:00:00
2012-02-16	5,498,800	2.34	2.37	2.32	2.36	00:00:00
2012-02-17	7,133,300	2.39	2.46	2.37	2.43	00:00:00
2012-02-20	6,117,800	2.44	2.48	2.43	2.47	00:00:00
2012-02-21	6,815,400	2.47	2.48	2.41	2.46	00:00:00
2012-02-22	10,475,400	2.45	2.46	2.37	2.39	00:00:00
2012-02-23	12,742,800	2.37	2.37	2.26	2.31	00:00:00
2012-02-24	4,748,200	2.33	2.38	2.32	2.35	00:00:00
2012-02-27	3,404,300	2.35	2.35	2.30	2.33	00:00:00
2012-02-28	9,834,300	2.34	2.35	2.23	2.28	00:00:00
2012-02-29	9,685,900	2.27	2.28	2.22	2.22	00:00:00
2012-03-01	6,019,600	2.23	2.26	2.20	2.25	00:00:00
2012-03-02	10,353,300	2.26	2.35	2.26	2.33	00:00:00
2012-03-05	4,614,600	2.33	2.33	2.27	2.28	00:00:00
2012-03-06	8,132,900	2.27	2.28	2.17	2.17	00:00:00
2012-03-07	9,246,800	2.17	2.21	2.15	2.20	00:00:00
2012-03-08	7,618,000	2.22	2.23	2.17	2.23	00:00:00
2012-03-09	7,742,200	2.23	2.24	2.17	2.19	00:00:00
2012-03-12	11,490,700	2.18	2.19	2.09	2.11	00:00:00
2012-03-13	8,275,000	2.13	2.20	2.11	2.18	00:00:00
2012-03-14	6,685,100	2.20	2.21	2.16	2.19	00:00:00
2012-03-15	5,484,500	2.18	2.20	2.15	2.20	00:00:00
2012-03-16	9,155,800	2.20	2.22	2.18	2.22	00:00:00
2012-03-19	8,962,600	2.21	2.31	2.20	2.29	00:00:00
2012-03-20	8,269,500	2.28	2.32	2.23	2.30	00:00:00
2012-03-21	22,216,000	2.22	2.35	2.17	2.20	00:00:00
2012-03-23	4,883,800	2.14	2.15	2.11	2.13	00:00:00
2012-03-26	7,852,800	2.16	2.18	2.13	2.15	00:00:00
2012-03-27	4,663,600	2.18	2.18	2.14	2.15	00:00:00
2012-03-28	10,402,600	2.14	2.15	2.08	2.08	00:00:00
2012-03-29	6,779,400	2.08	2.10	2.02	2.02	00:00:00
2012-03-30	11,349,000	2.04	2.08	2.03	2.07	00:00:00
2012-04-02	8,430,300	2.08	2.11	2.00	2.04	00:00:00
2012-04-03	13,769,900	2.02	2.14	2.02	2.03	00:00:00
2012-04-04	11,693,200	2.03	2.04	1.92	1.92	00:00:00
2012-04-05	7,723,900	1.93	1.95	1.87	1.91	00:00:00
2012-04-10	9,159,900	1.88	1.90	1.80	1.81	00:00:00
2012-04-11	13,530,900	1.81	1.87	1.81	1.82	00:00:00
2012-04-12	8,945,800	1.84	1.86	1.78	1.85	00:00:00
2012-04-13	10,092,600	1.85	1.87	1.78	1.79	00:00:00
2012-04-16	11,735,900	1.79	1.79	1.72	1.74	00:00:00
2012-04-17	29,313,400	1.73	1.84	1.72	1.83	00:00:00
2012-04-18	23,312,100	1.83	1.87	1.76	1.77	00:00:00
2012-04-19	16,553,300	1.79	1.81	1.72	1.72	00:00:00
2012-04-20	13,878,700	1.71	1.75	1.69	1.72	00:00:00
2012-04-23	8,870,300	1.70	1.74	1.67	1.69	00:00:00
2012-04-24	13,146,900	1.71	1.72	1.64	1.68	00:00:00
2012-04-25	12,521,100	1.68	1.83	1.68	1.80	00:00:00
2012-04-26	11,246,000	1.79	1.80	1.73	1.77	00:00:00
2012-04-27	7,441,000	1.75	1.83	1.73	1.82	00:00:00
2012-04-30	6,875,600	1.84	1.86	1.78	1.80	00:00:00
2012-05-02	13,219,100	1.81	1.82	1.68	1.69	00:00:00
2012-05-03	11,210,700	1.70	1.72	1.62	1.66	00:00:00
2012-05-04	7,969,500	1.66	1.69	1.62	1.63	00:00:00
2012-05-07	7,234,800	1.60	1.70	1.56	1.68	00:00:00
2012-05-08	9,131,200	1.68	1.70	1.63	1.64	00:00:00
2012-05-09	35,306,900	1.60	1.61	1.42	1.45	00:00:00
2012-05-10	29,127,000	1.45	1.53	1.40	1.52	00:00:00
2012-05-11	28,655,700	1.50	1.51	1.44	1.48	00:00:00
2012-05-14	21,050,900	1.46	1.50	1.43	1.49	00:00:00
2012-05-16	11,193,300	1.41	1.48	1.38	1.43	00:00:00
2012-05-17	5,796,200	1.43	1.45	1.37	1.42	00:00:00
2012-05-18	7,013,000	1.40	1.43	1.38	1.40	00:00:00
2012-05-21	9,599,700	1.33	1.36	1.31	1.33	00:00:00
2012-05-22	8,268,400	1.34	1.36	1.33	1.35	00:00:00
2012-05-23	9,204,900	1.33	1.37	1.30	1.30	00:00:00
2012-05-24	10,864,400	1.33	1.33	1.28	1.31	00:00:00
2012-05-25	17,561,400	1.32	1.34	1.29	1.31	00:00:00
2012-05-28	4,508,500	1.32	1.35	1.31	1.31	00:00:00
2012-05-29	8,787,800	1.33	1.35	1.31	1.34	00:00:00
2012-05-30	9,404,100	1.33	1.33	1.28	1.29	00:00:00
2012-05-31	10,474,000	1.30	1.30	1.24	1.26	00:00:00
2012-06-01	17,582,300	1.22	1.25	1.20	1.21	00:00:00
2012-06-05	3,960,800	1.26	1.26	1.24	1.26	00:00:00
2012-06-06	11,989,300	1.27	1.28	1.23	1.28	00:00:00
2012-06-07	13,215,000	1.29	1.31	1.26	1.29	00:00:00
2012-06-08	7,518,000	1.28	1.29	1.25	1.28	00:00:00
2012-06-11	10,271,000	1.33	1.34	1.24	1.25	00:00:00
2012-06-12	7,311,300	1.24	1.25	1.20	1.23	00:00:00
2012-06-13	9,473,100	1.22	1.23	1.17	1.18	00:00:00
2012-06-14	13,570,800	1.17	1.20	1.14	1.20	00:00:00
2012-06-15	20,186,500	1.20	1.29	1.20	1.27	00:00:00
2012-06-18	12,068,300	1.30	1.32	1.26	1.29	00:00:00
2012-06-19	11,555,400	1.29	1.34	1.26	1.33	00:00:00
2012-06-20	11,338,200	1.33	1.41	1.33	1.40	00:00:00
2012-06-21	11,571,100	1.38	1.40	1.35	1.37	00:00:00
2012-06-22	12,270,300	1.36	1.41	1.35	1.36	00:00:00
2012-06-25	10,130,400	1.36	1.36	1.28	1.29	00:00:00
2012-06-26	5,808,800	1.28	1.30	1.26	1.27	00:00:00
2012-06-27	3,840,700	1.27	1.31	1.26	1.30	00:00:00
2012-06-28	4,204,800	1.31	1.32	1.28	1.30	00:00:00
2012-06-29	7,355,400	1.34	1.38	1.33	1.38	00:00:00
2012-07-02	5,101,800	1.38	1.41	1.37	1.39	00:00:00
2012-07-03	13,802,300	1.40	1.41	1.37	1.39	00:00:00
2012-07-04	16,779,500	1.39	1.50	1.39	1.46	00:00:00
2012-07-05	12,416,500	1.47	1.50	1.39	1.41	00:00:00
2012-07-06	13,106,400	1.41	1.43	1.35	1.35	00:00:00
2012-07-09	4,717,400	1.35	1.37	1.33	1.35	00:00:00
2012-07-10	5,267,700	1.35	1.39	1.33	1.35	00:00:00
2012-07-11	14,740,500	1.34	1.34	1.28	1.31	00:00:00
2012-07-12	7,126,600	1.30	1.31	1.25	1.26	00:00:00
2012-07-13	4,028,300	1.26	1.27	1.24	1.26	00:00:00
2012-07-16	6,863,200	1.26	1.29	1.24	1.28	00:00:00
2012-07-17	8,659,300	1.28	1.30	1.26	1.29	00:00:00
2012-07-18	17,259,600	1.30	1.37	1.30	1.35	00:00:00
2012-07-19	5,096,100	1.35	1.36	1.32	1.34	00:00:00
2012-07-20	9,047,600	1.35	1.38	1.28	1.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>