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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-07-20	9,047,600	1.35	1.38	1.28	1.29	00:00:00
2012-07-23	9,512,800	1.27	1.28	1.21	1.25	00:00:00
2012-07-24	6,582,400	1.25	1.25	1.18	1.19	00:00:00
2012-07-25	8,318,800	1.19	1.20	1.15	1.17	00:00:00
2012-07-26	12,139,900	1.18	1.30	1.16	1.28	00:00:00
2012-07-27	10,375,400	1.28	1.33	1.25	1.32	00:00:00
2012-07-31	28,674,100	1.42	1.50	1.37	1.42	00:00:00
2012-08-01	31,930,100	1.35	1.35	1.25	1.26	00:00:00
2012-08-02	41,694,900	1.27	1.36	1.21	1.21	00:00:00
2012-08-03	21,165,300	1.21	1.27	1.19	1.26	00:00:00
2012-08-06	25,251,000	1.26	1.42	1.25	1.40	00:00:00
2012-08-07	18,873,100	1.39	1.46	1.36	1.45	00:00:00
2012-08-08	17,939,800	1.44	1.45	1.38	1.40	00:00:00
2012-08-09	20,868,300	1.41	1.44	1.40	1.42	00:00:00
2012-08-10	23,366,000	1.41	1.45	1.39	1.43	00:00:00
2012-08-14	20,564,800	1.45	1.47	1.41	1.42	00:00:00
2012-08-16	55,529,400	1.42	1.58	1.42	1.57	00:00:00
2012-08-17	42,083,900	1.58	1.65	1.57	1.61	00:00:00
2012-08-20	28,467,700	1.61	1.61	1.51	1.55	00:00:00
2012-08-21	16,509,300	1.56	1.60	1.53	1.57	00:00:00
2012-08-22	12,990,000	1.56	1.59	1.54	1.57	00:00:00
2012-08-23	15,202,800	1.59	1.61	1.56	1.58	00:00:00
2012-08-24	52,332,500	1.58	1.58	1.54	1.56	00:00:00
2012-08-27	13,410,100	1.57	1.63	1.56	1.62	00:00:00
2012-08-28	11,535,400	1.62	1.64	1.59	1.62	00:00:00
2012-08-29	7,875,300	1.61	1.62	1.58	1.59	00:00:00
2012-08-30	8,659,700	1.58	1.60	1.55	1.56	00:00:00
2012-08-31	11,707,000	1.56	1.61	1.55	1.59	00:00:00
2012-09-03	6,194,700	1.59	1.64	1.58	1.63	00:00:00
2012-09-04	9,021,900	1.64	1.65	1.61	1.62	00:00:00
2012-09-05	12,415,900	1.61	1.64	1.58	1.58	00:00:00
2012-09-06	10,817,700	1.59	1.63	1.58	1.63	00:00:00
2012-09-07	26,731,700	1.64	1.80	1.64	1.73	00:00:00
2012-09-10	10,546,100	1.72	1.76	1.71	1.75	00:00:00
2012-09-11	8,942,900	1.74	1.77	1.71	1.76	00:00:00
2012-09-12	14,443,100	1.76	1.81	1.75	1.79	00:00:00
2012-09-13	12,278,400	1.80	1.82	1.73	1.75	00:00:00
2012-09-14	21,853,200	1.81	1.88	1.80	1.86	00:00:00
2012-09-17	55,185,600	1.86	1.87	1.81	1.82	00:00:00
2012-09-18	11,119,700	1.80	1.80	1.74	1.77	00:00:00
2012-09-19	12,346,700	1.77	1.79	1.70	1.72	00:00:00
2012-09-20	8,147,300	1.70	1.72	1.67	1.68	00:00:00
2012-09-21	20,226,300	1.70	1.74	1.68	1.70	00:00:00
2012-09-24	27,818,300	1.63	1.65	1.60	1.62	00:00:00
2012-09-25	11,629,600	1.62	1.63	1.57	1.61	00:00:00
2012-09-26	17,555,600	1.60	1.61	1.51	1.53	00:00:00
2012-09-27	9,297,900	1.55	1.55	1.50	1.52	00:00:00
2012-09-28	26,352,300	1.53	1.55	1.46	1.46	00:00:00
2012-10-01	16,066,400	1.46	1.54	1.46	1.53	00:00:00
2012-10-02	11,129,000	1.53	1.55	1.50	1.51	00:00:00
2012-10-03	12,586,600	1.50	1.53	1.50	1.51	00:00:00
2012-10-04	6,522,400	1.52	1.52	1.49	1.51	00:00:00
2012-10-05	19,347,800	1.51	1.52	1.46	1.47	00:00:00
2012-10-08	7,932,300	1.47	1.47	1.44	1.44	00:00:00
2012-10-09	11,490,000	1.45	1.48	1.43	1.46	00:00:00
2012-10-10	9,259,400	1.45	1.46	1.41	1.41	00:00:00
2012-10-11	10,237,400	1.41	1.45	1.40	1.45	00:00:00
2012-10-12	19,743,000	1.44	1.51	1.43	1.48	00:00:00
2012-10-15	26,569,000	1.49	1.56	1.48	1.53	00:00:00
2012-10-16	36,197,800	1.55	1.64	1.54	1.64	00:00:00
2012-10-17	26,578,600	1.65	1.68	1.60	1.64	00:00:00
2012-10-18	11,957,800	1.64	1.64	1.58	1.59	00:00:00
2012-10-19	18,572,700	1.58	1.59	1.50	1.50	00:00:00
2012-10-22	18,257,300	1.50	1.51	1.46	1.47	00:00:00
2012-10-23	19,756,800	1.47	1.47	1.40	1.41	00:00:00
2012-10-24	24,365,700	1.40	1.42	1.35	1.41	00:00:00
2012-10-25	36,383,500	1.39	1.46	1.38	1.38	00:00:00
2012-10-26	33,203,100	1.37	1.41	1.33	1.34	00:00:00
2012-10-29	13,119,900	1.33	1.34	1.29	1.31	00:00:00
2012-10-30	16,603,500	1.32	1.38	1.31	1.36	00:00:00
2012-10-31	9,186,100	1.37	1.38	1.35	1.35	00:00:00
2012-11-01	7,415,000	1.35	1.37	1.33	1.37	00:00:00
2012-11-02	16,207,200	1.37	1.37	1.33	1.37	00:00:00
2012-11-05	12,765,300	1.36	1.39	1.34	1.35	00:00:00
2012-11-06	6,218,100	1.35	1.37	1.34	1.35	00:00:00
2012-11-07	16,327,200	1.37	1.38	1.30	1.30	00:00:00
2012-11-08	13,626,300	1.32	1.32	1.25	1.26	00:00:00
2012-11-09	12,956,500	1.26	1.29	1.25	1.28	00:00:00
2012-11-12	6,518,000	1.27	1.29	1.26	1.27	00:00:00
2012-11-13	27,668,300	1.26	1.29	1.21	1.27	00:00:00
2012-11-14	46,125,200	1.25	1.26	1.20	1.24	00:00:00
2012-11-15	15,934,600	1.22	1.25	1.20	1.20	00:00:00
2012-11-16	20,814,600	1.20	1.22	1.16	1.17	00:00:00
2012-11-19	14,438,800	1.18	1.23	1.17	1.23	00:00:00
2012-11-20	11,533,300	1.22	1.23	1.19	1.22	00:00:00
2012-11-21	20,017,000	1.22	1.28	1.22	1.26	00:00:00
2012-11-22	19,336,900	1.27	1.32	1.26	1.31	00:00:00
2012-11-23	9,905,500	1.31	1.32	1.27	1.30	00:00:00
2012-11-26	11,946,300	1.30	1.34	1.29	1.29	00:00:00
2012-11-27	46,518,400	1.32	1.36	1.27	1.27	00:00:00
2012-11-28	14,462,400	1.27	1.27	1.24	1.26	00:00:00
2012-11-29	13,079,700	1.28	1.30	1.27	1.30	00:00:00
2012-11-30	15,055,000	1.30	1.31	1.27	1.27	00:00:00
2012-12-03	34,691,600	1.31	1.39	1.30	1.36	00:00:00
2012-12-04	15,774,400	1.36	1.38	1.34	1.36	00:00:00
2012-12-05	16,313,000	1.36	1.39	1.36	1.38	00:00:00
2012-12-06	31,991,300	1.40	1.45	1.38	1.41	00:00:00
2012-12-07	14,914,300	1.41	1.41	1.35	1.36	00:00:00
2012-12-10	29,107,300	1.36	1.40	1.33	1.39	00:00:00
2012-12-11	9,817,700	1.40	1.40	1.37	1.40	00:00:00
2012-12-12	36,295,000	1.40	1.49	1.39	1.47	00:00:00
2012-12-13	49,574,100	1.49	1.54	1.46	1.50	00:00:00
2012-12-14	36,849,700	1.50	1.50	1.46	1.48	00:00:00
2012-12-17	22,932,500	1.48	1.51	1.48	1.51	00:00:00
2012-12-18	15,484,100	1.52	1.53	1.50	1.52	00:00:00
2012-12-19	20,567,100	1.53	1.57	1.51	1.55	00:00:00
2012-12-20	24,501,300	1.55	1.61	1.54	1.61	00:00:00
2012-12-21	22,686,500	1.59	1.61	1.57	1.59	00:00:00
2012-12-24	0	1.59	1.59	1.59	1.59	00:00:00
2012-12-25	0	1.59	1.59	1.59	1.59	00:00:00
2012-12-26	0	1.59	1.59	1.59	1.59	00:00:00
2012-12-27	11,073,000	1.60	1.62	1.58	1.59	00:00:00
2012-12-28	8,582,900	1.59	1.60	1.55	1.56	00:00:00
2012-12-31	0	1.56	1.56	1.56	1.56	00:00:00
2013-01-01	0	1.56	1.56	1.56	1.56	00:00:00
2013-01-02	22,530,000	1.60	1.65	1.57	1.64	00:00:00
2013-01-03	20,670,700	1.65	1.68	1.63	1.68	00:00:00
2013-01-04	14,837,200	1.67	1.69	1.66	1.68	00:00:00
2013-01-07	13,658,100	1.69	1.73	1.67	1.72	00:00:00
2013-01-08	17,111,000	1.72	1.77	1.71	1.73	00:00:00
2013-01-09	16,826,600	1.74	1.77	1.74	1.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>