|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 9,374,600 | 15.00 | 15.05 | 14.38 | 14.45 | 00:00:00 | | 2000-12-05 | 9,043,800 | 14.74 | 14.75 | 14.17 | 14.42 | 00:00:00 | | 2000-12-06 | 12,050,000 | 14.65 | 14.66 | 13.81 | 14.30 | 00:00:00 | | 2000-12-07 | 6,057,300 | 14.18 | 14.62 | 14.04 | 14.05 | 00:00:00 | | 2000-12-08 | 3,591,700 | 14.13 | 14.20 | 13.95 | 14.00 | 00:00:00 | | 2000-12-11 | 5,427,200 | 14.15 | 14.27 | 13.98 | 14.09 | 00:00:00 | | 2000-12-12 | 6,447,900 | 14.00 | 14.34 | 14.00 | 14.11 | 00:00:00 | | 2000-12-13 | 4,845,600 | 14.19 | 14.28 | 13.95 | 14.00 | 00:00:00 | | 2000-12-14 | 11,019,800 | 13.67 | 13.99 | 13.22 | 13.24 | 00:00:00 | | 2000-12-15 | 11,529,600 | 12.96 | 13.62 | 12.81 | 12.99 | 00:00:00 | | 2000-12-18 | 4,604,800 | 13.10 | 13.44 | 13.05 | 13.15 | 00:00:00 | | 2000-12-19 | 3,569,100 | 13.25 | 13.50 | 13.00 | 13.45 | 00:00:00 | | 2000-12-20 | 5,312,800 | 13.09 | 13.18 | 12.55 | 12.64 | 00:00:00 | | 2000-12-21 | 7,294,500 | 12.41 | 12.48 | 11.91 | 12.28 | 00:00:00 | | 2000-12-22 | 4,766,500 | 12.35 | 12.35 | 11.84 | 12.15 | 00:00:00 | | 2000-12-25 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2000-12-26 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2000-12-27 | 2,882,400 | 12.25 | 12.55 | 12.18 | 12.54 | 00:00:00 | | 2000-12-28 | 3,021,400 | 12.80 | 12.98 | 12.62 | 12.98 | 00:00:00 | | 2000-12-29 | 2,744,200 | 13.10 | 13.34 | 12.70 | 12.71 | 00:00:00 | | 2001-01-01 | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 00:00:00 | | 2001-01-02 | 3,549,100 | 12.51 | 12.80 | 12.10 | 12.17 | 00:00:00 | | 2001-01-03 | 6,053,600 | 12.17 | 12.21 | 11.31 | 11.84 | 00:00:00 | | 2001-01-04 | 6,723,000 | 12.50 | 12.55 | 11.96 | 12.36 | 00:00:00 | | 2001-01-05 | 5,011,800 | 12.45 | 12.89 | 12.25 | 12.55 | 00:00:00 | | 2001-01-08 | 4,903,600 | 12.34 | 12.36 | 11.77 | 11.85 | 00:00:00 | | 2001-01-09 | 3,621,300 | 12.11 | 12.22 | 11.88 | 12.06 | 00:00:00 | | 2001-01-10 | 3,895,900 | 12.15 | 12.73 | 12.02 | 12.66 | 00:00:00 | | 2001-01-11 | 6,796,200 | 12.75 | 13.37 | 12.39 | 13.35 | 00:00:00 | | 2001-01-12 | 6,895,700 | 13.42 | 13.65 | 13.19 | 13.44 | 00:00:00 | | 2001-01-15 | 3,491,400 | 13.49 | 13.52 | 13.19 | 13.19 | 00:00:00 | | 2001-01-16 | 3,903,600 | 13.13 | 13.18 | 12.79 | 12.89 | 00:00:00 | | 2001-01-17 | 6,432,500 | 13.02 | 13.58 | 13.01 | 13.46 | 00:00:00 | | 2001-01-18 | 4,113,400 | 13.50 | 13.55 | 13.28 | 13.53 | 00:00:00 | | 2001-01-19 | 8,983,700 | 13.87 | 14.05 | 13.60 | 13.69 | 00:00:00 | | 2001-01-22 | 4,367,300 | 13.87 | 13.96 | 13.43 | 13.60 | 00:00:00 | | 2001-01-23 | 3,358,700 | 13.50 | 13.54 | 13.22 | 13.40 | 00:00:00 | | 2001-01-24 | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 00:00:00 | | 2001-01-25 | 2,970,500 | 13.39 | 13.58 | 13.22 | 13.45 | 00:00:00 | | 2001-01-26 | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 00:00:00 | | 2001-01-29 | 2,619,100 | 13.53 | 13.70 | 13.40 | 13.69 | 00:00:00 | | 2001-01-30 | 3,723,300 | 13.80 | 13.93 | 13.69 | 13.90 | 00:00:00 | | 2001-01-31 | 5,529,900 | 14.00 | 14.20 | 13.66 | 14.15 | 00:00:00 | | 2001-02-01 | 5,793,200 | 14.00 | 14.00 | 13.45 | 13.63 | 00:00:00 | | 2001-02-02 | 3,464,700 | 13.65 | 13.67 | 13.20 | 13.20 | 00:00:00 | | 2001-02-05 | 2,794,300 | 13.02 | 13.17 | 12.94 | 13.06 | 00:00:00 | | 2001-02-06 | 2,713,800 | 13.07 | 13.42 | 13.07 | 13.38 | 00:00:00 | | 2001-02-07 | 4,589,800 | 13.37 | 13.37 | 12.90 | 13.07 | 00:00:00 | | 2001-02-08 | 3,093,200 | 13.10 | 13.27 | 12.98 | 13.10 | 00:00:00 | | 2001-02-09 | 2,847,600 | 13.02 | 13.02 | 12.67 | 12.75 | 00:00:00 | | 2001-02-12 | 3,128,500 | 12.77 | 12.97 | 12.60 | 12.74 | 00:00:00 | | 2001-02-13 | 6,563,300 | 12.79 | 12.79 | 12.09 | 12.20 | 00:00:00 | | 2001-02-14 | 18,732,700 | 12.06 | 12.09 | 11.31 | 11.40 | 00:00:00 | | 2001-02-15 | 10,494,300 | 11.50 | 11.75 | 11.06 | 11.70 | 00:00:00 | | 2001-02-16 | 7,143,900 | 11.45 | 11.53 | 11.03 | 11.31 | 00:00:00 | | 2001-02-19 | 3,785,500 | 11.32 | 11.40 | 11.00 | 11.30 | 00:00:00 | | 2001-02-20 | 5,238,800 | 11.47 | 11.63 | 11.02 | 11.21 | 00:00:00 | | 2001-02-21 | 6,288,100 | 11.10 | 11.37 | 11.02 | 11.28 | 00:00:00 | | 2001-02-22 | 4,517,800 | 11.28 | 11.68 | 11.10 | 11.65 | 00:00:00 | | 2001-02-23 | 3,476,100 | 11.69 | 11.70 | 11.36 | 11.45 | 00:00:00 | | 2001-02-26 | 3,585,200 | 11.60 | 11.79 | 11.50 | 11.60 | 00:00:00 | | 2001-02-27 | 2,551,600 | 11.56 | 11.66 | 11.33 | 11.40 | 00:00:00 | | 2001-02-28 | 3,362,400 | 11.32 | 11.67 | 11.18 | 11.26 | 00:00:00 | | 2001-03-01 | 3,533,400 | 11.18 | 11.21 | 11.00 | 11.00 | 00:00:00 | | 2001-03-02 | 5,628,600 | 11.10 | 11.16 | 10.41 | 10.58 | 00:00:00 | | 2001-03-05 | 5,642,200 | 10.60 | 10.71 | 10.16 | 10.59 | 00:00:00 | | 2001-03-06 | 5,915,800 | 10.65 | 11.13 | 10.62 | 11.08 | 00:00:00 | | 2001-03-07 | 5,194,800 | 11.03 | 11.37 | 10.93 | 11.07 | 00:00:00 | | 2001-03-08 | 5,956,000 | 11.25 | 11.38 | 10.92 | 11.08 | 00:00:00 | | 2001-03-09 | 4,177,300 | 10.96 | 11.08 | 10.50 | 10.54 | 00:00:00 | | 2001-03-12 | 4,005,200 | 10.30 | 10.52 | 10.19 | 10.32 | 00:00:00 | | 2001-03-13 | 6,353,100 | 10.10 | 10.73 | 10.09 | 10.61 | 00:00:00 | | 2001-03-14 | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 00:00:00 | | 2001-03-15 | 5,150,700 | 10.38 | 10.59 | 10.19 | 10.40 | 00:00:00 | | 2001-03-16 | 9,189,100 | 10.30 | 10.63 | 10.30 | 10.35 | 00:00:00 | | 2001-03-19 | 4,106,900 | 10.25 | 10.66 | 10.25 | 10.58 | 00:00:00 | | 2001-03-20 | 6,094,100 | 10.78 | 11.08 | 10.77 | 10.93 | 00:00:00 | | 2001-03-21 | 8,446,000 | 10.75 | 10.82 | 10.35 | 10.36 | 00:00:00 | | 2001-03-22 | 10,220,300 | 10.36 | 10.42 | 9.60 | 9.61 | 00:00:00 | | 2001-03-23 | 5,511,600 | 9.99 | 10.05 | 9.75 | 10.05 | 00:00:00 | | 2001-03-26 | 4,677,000 | 10.17 | 10.45 | 10.10 | 10.38 | 00:00:00 | | 2001-03-27 | 4,725,600 | 10.25 | 10.70 | 10.21 | 10.70 | 00:00:00 | | 2001-03-28 | 6,049,600 | 10.62 | 11.05 | 10.49 | 10.59 | 00:00:00 | | 2001-03-29 | 5,780,500 | 10.33 | 10.66 | 10.22 | 10.66 | 00:00:00 | | 2001-03-30 | 4,196,000 | 10.58 | 10.76 | 10.47 | 10.47 | 00:00:00 | | 2001-04-02 | 2,999,900 | 10.70 | 10.70 | 10.36 | 10.42 | 00:00:00 | | 2001-04-03 | 5,480,600 | 10.29 | 10.42 | 10.01 | 10.13 | 00:00:00 | | 2001-04-04 | 7,499,600 | 10.05 | 10.26 | 10.00 | 10.10 | 00:00:00 | | 2001-04-05 | 8,507,700 | 10.22 | 10.43 | 10.22 | 10.36 | 00:00:00 | | 2001-04-06 | 8,685,700 | 10.57 | 10.69 | 10.38 | 10.56 | 00:00:00 | | 2001-04-09 | 8,488,100 | 10.51 | 11.17 | 10.51 | 11.06 | 00:00:00 | | 2001-04-10 | 7,528,600 | 11.16 | 11.41 | 11.13 | 11.29 | 00:00:00 | | 2001-04-11 | 6,353,800 | 11.36 | 11.45 | 11.18 | 11.37 | 00:00:00 | | 2001-04-12 | 2,728,200 | 11.22 | 11.39 | 11.22 | 11.31 | 00:00:00 | | 2001-04-13 | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 00:00:00 | | 2001-04-16 | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 00:00:00 | | 2001-04-17 | 3,903,800 | 11.18 | 11.46 | 11.13 | 11.36 | 00:00:00 | | 2001-04-18 | 5,671,600 | 11.50 | 12.01 | 11.50 | 11.73 | 00:00:00 | | 2001-04-19 | 5,674,200 | 11.92 | 11.92 | 11.66 | 11.85 | 00:00:00 | | 2001-04-20 | 8,284,400 | 12.08 | 12.09 | 11.85 | 11.90 | 00:00:00 | | 2001-04-23 | 5,453,300 | 11.87 | 12.07 | 11.56 | 11.60 | 00:00:00 | | 2001-04-24 | 3,549,400 | 11.76 | 11.99 | 11.73 | 11.83 | 00:00:00 | | 2001-04-25 | 1,870,200 | 11.82 | 11.99 | 11.78 | 11.99 | 00:00:00 | | 2001-04-26 | 3,981,700 | 12.05 | 12.17 | 11.98 | 12.10 | 00:00:00 | | 2001-04-27 | 5,829,800 | 12.15 | 12.40 | 12.02 | 12.32 | 00:00:00 | | 2001-04-30 | 17,076,400 | 12.46 | 13.16 | 12.46 | 13.14 | 00:00:00 | | 2001-05-01 | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 00:00:00 | | 2001-05-02 | 7,937,600 | 13.35 | 13.35 | 12.90 | 12.98 | 00:00:00 | | 2001-05-03 | 6,256,800 | 13.05 | 13.10 | 12.33 | 12.60 | 00:00:00 | | 2001-05-04 | 8,589,500 | 12.80 | 12.91 | 12.55 | 12.86 | 00:00:00 | | 2001-05-07 | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 00:00:00 | | 2001-05-08 | 11,787,100 | 12.51 | 12.64 | 12.07 | 12.12 | 00:00:00 | | 2001-05-09 | 6,290,300 | 12.09 | 12.23 | 11.77 | 11.83 | 00:00:00 | | 2001-05-10 | 5,388,500 | 11.90 | 12.20 | 11.89 | 12.10 | 00:00:00 | | 2001-05-11 | 11,369,000 | 12.16 | 12.42 | 12.01 | 12.24 | 00:00:00 | | 2001-05-14 | 6,925,700 | 12.37 | 12.47 | 12.10 | 12.21 | 00:00:00 | | 2001-05-15 | 9,749,000 | 12.19 | 12.19 | 11.64 | 11.70 | 00:00:00 | | 2001-05-16 | 7,082,800 | 11.62 | 11.65 | 11.17 | 11.57 | 00:00:00 | | 2001-05-17 | 5,039,800 | 11.76 | 11.77 | 11.50 | 11.53 | 00:00:00 | | 2001-05-18 | 5,881,600 | 11.48 | 11.68 | 11.31 | 11.45 | 00:00:00 | | 2001-05-21 | 2,963,500 | 11.25 | 11.38 | 11.08 | 11.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
