|
 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 | | 2013-01-09 | 16,826,600 | 1.74 | 1.77 | 1.74 | 1.77 | 00:00:00 | | 2013-01-10 | 59,286,500 | 1.78 | 1.95 | 1.77 | 1.90 | 00:00:00 | | 2013-01-11 | 30,645,000 | 1.93 | 1.94 | 1.83 | 1.87 | 00:00:00 | | 2013-01-14 | 27,424,700 | 1.88 | 1.92 | 1.87 | 1.89 | 00:00:00 | | 2013-01-15 | 20,005,000 | 1.88 | 1.89 | 1.82 | 1.83 | 00:00:00 | | 2013-01-16 | 29,738,500 | 1.79 | 1.82 | 1.74 | 1.75 | 00:00:00 | | 2013-01-17 | 57,889,300 | 1.80 | 1.91 | 1.79 | 1.91 | 00:00:00 | | 2013-01-18 | 79,684,200 | 1.91 | 2.16 | 1.91 | 2.02 | 00:00:00 | | 2013-01-21 | 49,359,000 | 2.00 | 2.03 | 1.93 | 2.00 | 00:00:00 | | 2013-01-22 | 29,564,300 | 2.01 | 2.02 | 1.96 | 1.98 | 00:00:00 | | 2013-01-23 | 16,530,900 | 1.98 | 2.02 | 1.95 | 1.98 | 00:00:00 | | 2013-02-05 | 10,802,800 | 1.84 | 1.87 | 1.81 | 1.84 | 00:00:00 | | 2013-02-08 | 7,092,200 | 1.86 | 1.89 | 1.86 | 1.88 | 00:00:00 | | 2013-02-11 | 7,963,300 | 1.88 | 1.89 | 1.86 | 1.87 | 00:00:00 | | 2013-02-14 | 10,827,600 | 1.89 | 1.92 | 1.85 | 1.86 | 00:00:00 | | 2013-02-15 | 6,100,300 | 1.85 | 1.87 | 1.83 | 1.85 | 00:00:00 | | 2013-02-18 | 5,652,200 | 1.85 | 1.86 | 1.81 | 1.82 | 00:00:00 | | 2013-02-21 | 19,205,500 | 1.84 | 1.84 | 1.73 | 1.73 | 00:00:00 | | 2013-02-22 | 25,713,900 | 1.74 | 1.78 | 1.66 | 1.68 | 00:00:00 | | 2013-02-25 | 51,732,300 | 1.70 | 1.86 | 1.66 | 1.72 | 00:00:00 | | 2013-03-06 | 12,056,200 | 1.51 | 1.53 | 1.49 | 1.50 | 00:00:00 | | 2013-03-07 | 12,429,600 | 1.50 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2013-03-14 | 10,114,400 | 1.53 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2013-03-15 | 7,931,200 | 1.55 | 1.58 | 1.54 | 1.55 | 00:00:00 | | 2013-03-25 | 22,122,800 | 1.63 | 1.64 | 1.54 | 1.55 | 00:00:00 | | 2013-03-28 | 10,315,400 | 1.63 | 1.64 | 1.59 | 1.59 | 00:00:00 | | 2013-03-29 | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2013-04-02 | 8,608,000 | 1.58 | 1.62 | 1.57 | 1.62 | 00:00:00 | | 2013-04-03 | 7,562,100 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2013-04-04 | 6,748,400 | 1.59 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2013-04-05 | 13,772,200 | 1.55 | 1.60 | 1.50 | 1.52 | 00:00:00 | | 2013-04-11 | 17,695,100 | 1.65 | 1.80 | 1.63 | 1.79 | 00:00:00 | | 2013-04-12 | 16,320,500 | 1.75 | 1.76 | 1.68 | 1.70 | 00:00:00 | | 2013-05-06 | 343,100 | 2.09 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2013-05-07 | 12,497,500 | 2.09 | 2.17 | 2.12 | 2.13 | 00:00:00 | | 2013-05-08 | 9,064,100 | 2.14 | 2.16 | 2.08 | 2.14 | 00:00:00 | | 2013-05-09 | 14,480,500 | 2.07 | 2.19 | 2.06 | 2.18 | 00:00:00 | | 2013-05-10 | 12,295,800 | 2.17 | 2.22 | 2.17 | 2.21 | 00:00:00 | | 2013-05-16 | 29,492,200 | 2.34 | 2.51 | 2.33 | 2.50 | 00:00:00 | | 2013-05-17 | 16,958,800 | 2.49 | 2.55 | 2.44 | 2.49 | 00:00:00 | | 2013-05-28 | 12,582,800 | 2.45 | 2.49 | 2.42 | 2.45 | 00:00:00 | | 2013-05-29 | 11,549,800 | 2.44 | 2.44 | 2.36 | 2.37 | 00:00:00 | | 2013-06-05 | 4,892,800 | 2.39 | 2.44 | 2.38 | 2.39 | 00:00:00 | | 2013-06-18 | 8,634,400 | 2.43 | 2.52 | 2.42 | 2.48 | 00:00:00 | | 2013-06-19 | 17,376,500 | 2.48 | 2.65 | 2.47 | 2.60 | 00:00:00 | | 2013-06-27 | 24,192,200 | 2.62 | 2.85 | 2.60 | 2.82 | 00:00:00 | | 2013-06-28 | 19,366,200 | 2.87 | 3.00 | 2.83 | 2.90 | 00:00:00 | | 2013-07-01 | 7,791,900 | 2.91 | 2.93 | 2.80 | 2.85 | 00:00:00 | | 2013-07-02 | 7,190,300 | 2.87 | 2.89 | 2.76 | 2.86 | 00:00:00 | | 2013-07-03 | 16,715,200 | 2.89 | 3.02 | 2.86 | 3.00 | 00:00:00 | | 2013-07-11 | 8,577,200 | 3.19 | 3.25 | 3.18 | 3.23 | 00:00:00 | | 2013-07-12 | 9,797,000 | 3.23 | 3.28 | 3.19 | 3.22 | 00:00:00 | | 2013-08-01 | 6,110,300 | 3.29 | 3.37 | 3.28 | 3.37 | 00:00:00 | | 2013-08-02 | 12,315,800 | 3.30 | 3.44 | 3.22 | 3.30 | 00:00:00 | | 2013-08-05 | 9,592,300 | 3.41 | 3.46 | 3.37 | 3.43 | 00:00:00 | | 2013-08-12 | 3,125,800 | 3.41 | 3.43 | 3.37 | 3.40 | 00:00:00 | | 2013-08-20 | 7,321,000 | 3.29 | 3.29 | 3.15 | 3.24 | 00:00:00 | | 2013-08-21 | 5,697,600 | 3.23 | 3.31 | 3.20 | 3.26 | 00:00:00 | | 2013-08-26 | 13,118,000 | 3.35 | 3.36 | 3.10 | 3.15 | 00:00:00 | | 2013-08-29 | 9,212,800 | 3.08 | 3.21 | 3.08 | 3.19 | 00:00:00 | | 2013-08-30 | 5,665,000 | 3.17 | 3.19 | 3.08 | 3.10 | 00:00:00 | | 2013-09-12 | 5,854,800 | 3.32 | 3.36 | 3.25 | 3.27 | 00:00:00 | | 2013-09-13 | 6,920,700 | 3.35 | 3.40 | 3.31 | 3.39 | 00:00:00 | | 2013-09-26 | 14,988,400 | 3.15 | 3.17 | 3.07 | 3.13 | 00:00:00 | | 2013-09-27 | 12,486,700 | 3.16 | 3.19 | 3.11 | 3.14 | 00:00:00 | | 2013-09-30 | 14,210,900 | 3.04 | 3.07 | 2.97 | 3.00 | 00:00:00 | | 2013-10-07 | 4,395,400 | 3.25 | 3.25 | 3.18 | 3.24 | 00:00:00 | | 2013-10-10 | 19,788,900 | 3.47 | 3.56 | 3.32 | 3.47 | 00:00:00 | | 2013-10-11 | 7,007,700 | 3.46 | 3.55 | 3.44 | 3.46 | 00:00:00 | | 2013-10-14 | 6,744,800 | 3.47 | 3.56 | 3.46 | 3.49 | 00:00:00 | | 2013-10-28 | 4,914,500 | 3.69 | 3.74 | 3.59 | 3.61 | 00:00:00 | | 2013-11-04 | 3,848,900 | 3.75 | 3.76 | 3.67 | 3.73 | 00:00:00 | | 2013-11-07 | 6,673,600 | 3.85 | 3.88 | 3.75 | 3.78 | 00:00:00 | | 2013-11-08 | 4,794,100 | 3.74 | 3.82 | 3.68 | 3.81 | 00:00:00 | | 2013-11-12 | 3,969,200 | 3.73 | 3.83 | 3.73 | 3.78 | 00:00:00 | | 2013-11-13 | 21,606,800 | 3.86 | 3.93 | 3.48 | 3.50 | 00:00:00 | | 2013-11-14 | 9,964,900 | 3.55 | 3.58 | 3.43 | 3.47 | 00:00:00 | | 2013-11-15 | 10,207,500 | 3.49 | 3.49 | 3.34 | 3.40 | 00:00:00 | | 2013-11-21 | 8,722,900 | 3.33 | 3.38 | 3.26 | 3.26 | 00:00:00 | | 2013-11-22 | 8,943,300 | 3.31 | 3.39 | 3.28 | 3.38 | 00:00:00 | | 2013-11-25 | 6,143,400 | 3.39 | 3.41 | 3.32 | 3.34 | 00:00:00 | | 2013-12-04 | 15,060,100 | 3.21 | 3.24 | 3.06 | 3.16 | 00:00:00 | | 2013-12-10 | 8,543,700 | 3.14 | 3.20 | 3.11 | 3.13 | 00:00:00 | | 2013-12-11 | 7,430,100 | 3.11 | 3.20 | 3.11 | 3.12 | 00:00:00 | | 2013-12-12 | 6,323,000 | 3.09 | 3.10 | 3.04 | 3.06 | 00:00:00 | | 2013-12-13 | 4,498,900 | 3.05 | 3.08 | 3.02 | 3.04 | 00:00:00 | | 2013-12-16 | 6,730,300 | 3.04 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2013-12-23 | 7,761,700 | 3.46 | 3.49 | 3.41 | 3.46 | 00:00:00 | | 2013-12-24 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2013-12-25 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2013-12-31 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2014-01-01 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2014-01-02 | 11,423,300 | 3.47 | 3.51 | 3.39 | 3.46 | 00:00:00 | | 2014-01-03 | 8,459,100 | 3.49 | 3.50 | 3.42 | 3.45 | 00:00:00 | | 2014-01-06 | 7,336,000 | 3.46 | 3.50 | 3.42 | 3.44 | 00:00:00 | | 2014-01-10 | 9,346,200 | 3.83 | 3.86 | 3.70 | 3.76 | 00:00:00 | | 2014-01-20 | 6,085,600 | 3.83 | 3.86 | 3.76 | 3.81 | 00:00:00 | | 2014-01-21 | 8,928,700 | 3.83 | 3.85 | 3.76 | 3.81 | 00:00:00 | | 2014-01-22 | 14,910,100 | 3.81 | 3.88 | 3.65 | 3.66 | 00:00:00 | | 2014-01-23 | 13,148,500 | 3.63 | 3.74 | 3.63 | 3.66 | 00:00:00 | | 2014-01-24 | 12,396,600 | 3.67 | 3.69 | 3.52 | 3.57 | 00:00:00 | | 2014-01-28 | 21,370,300 | 3.65 | 3.89 | 3.65 | 3.85 | 00:00:00 | | 2014-01-29 | 17,898,300 | 3.89 | 3.93 | 3.64 | 3.71 | 00:00:00 | | 2014-02-03 | 7,845,100 | 3.78 | 3.80 | 3.64 | 3.64 | 00:00:00 | | 2014-02-04 | 9,005,400 | 3.60 | 3.71 | 3.58 | 3.65 | 00:00:00 | | 2014-02-20 | 20,389,300 | 4.22 | 4.23 | 4.03 | 4.07 | 00:00:00 | | 2014-02-21 | 11,123,900 | 4.08 | 4.13 | 4.02 | 4.11 | 00:00:00 | | 2014-02-25 | 5,697,400 | 4.10 | 4.16 | 4.08 | 4.14 | 00:00:00 | | 2014-02-28 | 3,662,600 | 4.16 | 4.16 | 4.12 | 4.16 | 00:00:00 | | 2014-03-04 | 6,409,300 | 4.10 | 4.20 | 4.08 | 4.19 | 00:00:00 | | 2014-03-17 | 8,102,500 | 3.96 | 4.15 | 3.95 | 4.14 | 00:00:00 | | 2014-03-24 | 7,343,300 | 3.90 | 3.97 | 3.79 | 3.81 | 00:00:00 | | 2014-03-25 | 7,981,100 | 3.83 | 3.94 | 3.77 | 3.88 | 00:00:00 | | 2014-03-26 | 20,547,500 | 4.04 | 4.04 | 3.90 | 4.02 | 00:00:00 | | 2014-04-01 | 21,943,900 | 4.12 | 4.31 | 4.11 | 4.26 | 00:00:00 | | 2014-04-02 | 8,913,200 | 4.29 | 4.31 | 4.20 | 4.25 | 00:00:00 | | 2014-04-07 | 10,089,100 | 4.30 | 4.37 | 4.21 | 4.33 | 00:00:00 | | 2014-04-14 | 12,411,700 | 3.91 | 3.92 | 3.74 | 3.88 | 00:00:00 | | 2014-04-15 | 13,792,900 | 3.89 | 3.90 | 3.63 | 3.64 | 00:00:00 | | 2014-04-16 | 13,246,400 | 3.69 | 3.76 | 3.69 | 3.74 | 00:00:00 | | 2014-04-21 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
