|
 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 | | 2014-04-21 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2014-04-22 | 9,198,400 | 3.81 | 3.93 | 3.74 | 3.88 | 00:00:00 | | 2014-04-23 | 7,751,100 | 3.90 | 3.91 | 3.80 | 3.81 | 00:00:00 | | 2014-04-24 | 9,334,300 | 3.82 | 3.83 | 3.71 | 3.77 | 00:00:00 | | 2014-04-25 | 12,313,400 | 3.84 | 3.90 | 3.75 | 3.78 | 00:00:00 | | 2014-05-01 | 0 | 3.97 | 3.97 | 3.97 | 3.97 | 00:00:00 | | 2014-05-02 | 7,527,400 | 3.99 | 4.07 | 3.99 | 4.05 | 00:00:00 | | 2014-05-05 | 7,491,800 | 4.03 | 4.04 | 3.89 | 3.97 | 00:00:00 | | 2014-05-06 | 6,555,800 | 3.97 | 4.02 | 3.92 | 3.97 | 00:00:00 | | 2014-05-12 | 9,878,200 | 3.80 | 3.88 | 3.74 | 3.74 | 00:00:00 | | 2014-05-19 | 12,649,600 | 3.25 | 3.27 | 3.15 | 3.25 | 00:00:00 | | 2014-05-20 | 11,984,600 | 3.27 | 3.37 | 3.25 | 3.33 | 00:00:00 | | 2014-05-21 | 6,860,800 | 3.32 | 3.39 | 3.29 | 3.35 | 00:00:00 | | 2014-05-22 | 15,310,300 | 3.47 | 3.52 | 3.41 | 3.43 | 00:00:00 | | 2014-05-23 | 8,055,800 | 3.45 | 3.47 | 3.34 | 3.46 | 00:00:00 | | 2014-05-26 | 11,143,600 | 3.52 | 3.61 | 3.43 | 3.53 | 00:00:00 | | 2014-05-27 | 11,181,000 | 3.57 | 3.65 | 3.53 | 3.62 | 00:00:00 | | 2014-05-28 | 7,770,200 | 3.63 | 3.68 | 3.62 | 3.64 | 00:00:00 | | 2014-05-29 | 6,202,000 | 3.64 | 3.67 | 3.55 | 3.60 | 00:00:00 | | 2014-05-30 | 6,031,100 | 3.58 | 3.64 | 3.57 | 3.62 | 00:00:00 | | 2014-06-05 | 18,442,800 | 3.56 | 3.75 | 3.55 | 3.62 | 00:00:00 | | 2014-06-06 | 9,204,600 | 3.61 | 3.66 | 3.59 | 3.63 | 00:00:00 | | 2014-06-10 | 12,426,700 | 3.80 | 3.88 | 3.76 | 3.82 | 00:00:00 | | 2014-06-11 | 7,022,600 | 3.83 | 3.85 | 3.69 | 3.73 | 00:00:00 | | 2014-06-12 | 5,776,600 | 3.77 | 3.78 | 3.66 | 3.68 | 00:00:00 | | 2014-06-13 | 7,582,700 | 3.69 | 3.70 | 3.55 | 3.61 | 00:00:00 | | 2014-06-16 | 4,713,400 | 3.59 | 3.64 | 3.54 | 3.56 | 00:00:00 | | 2014-06-17 | 5,902,200 | 3.58 | 3.63 | 3.53 | 3.54 | 00:00:00 | | 2014-06-18 | 5,748,800 | 3.62 | 3.65 | 3.56 | 3.61 | 00:00:00 | | 2014-06-26 | 16,097,300 | 3.43 | 3.58 | 3.42 | 3.48 | 00:00:00 | | 2014-06-27 | 12,922,600 | 3.64 | 3.66 | 3.57 | 3.62 | 00:00:00 | | 2014-06-30 | 5,754,400 | 3.64 | 3.64 | 3.53 | 3.56 | 00:00:00 | | 2014-07-03 | 15,051,700 | 3.66 | 3.79 | 3.63 | 3.75 | 00:00:00 | | 2014-07-04 | 10,768,000 | 3.79 | 3.81 | 3.69 | 3.70 | 00:00:00 | | 2014-07-17 | 6,522,800 | 3.25 | 3.27 | 3.18 | 3.18 | 00:00:00 | | 2014-07-18 | 6,352,800 | 3.15 | 3.20 | 3.14 | 3.18 | 00:00:00 | | 2014-07-29 | 6,959,600 | 3.12 | 3.17 | 3.09 | 3.15 | 00:00:00 | | 2014-07-30 | 11,830,500 | 3.15 | 3.15 | 3.07 | 3.08 | 00:00:00 | | 2014-08-04 | 6,117,900 | 3.01 | 3.04 | 2.96 | 2.97 | 00:00:00 | | 2014-08-11 | 5,711,600 | 2.90 | 2.94 | 2.83 | 2.88 | 00:00:00 | | 2014-08-14 | 5,785,700 | 2.92 | 2.97 | 2.89 | 2.91 | 00:00:00 | | 2014-08-15 | 0 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2014-08-19 | 8,983,500 | 2.93 | 3.05 | 2.91 | 3.03 | 00:00:00 | | 2014-08-20 | 8,117,900 | 3.02 | 3.08 | 2.98 | 3.06 | 00:00:00 | | 2014-09-04 | 16,802,900 | 3.20 | 3.40 | 3.20 | 3.39 | 00:00:00 | | 2014-09-05 | 13,587,400 | 3.38 | 3.47 | 3.36 | 3.44 | 00:00:00 | | 2014-09-09 | 16,922,700 | 3.39 | 3.46 | 3.28 | 3.39 | 00:00:00 | | 2014-09-10 | 11,289,500 | 3.37 | 3.38 | 3.28 | 3.30 | 00:00:00 | | 2014-09-11 | 10,495,000 | 3.30 | 3.40 | 3.30 | 3.31 | 00:00:00 | | 2014-09-12 | 4,080,700 | 3.32 | 3.35 | 3.31 | 3.33 | 00:00:00 | | 2014-09-22 | 8,605,800 | 3.21 | 3.23 | 3.10 | 3.12 | 00:00:00 | | 2014-09-23 | 12,246,600 | 3.12 | 3.13 | 3.03 | 3.05 | 00:00:00 | | 2014-09-24 | 14,291,900 | 3.04 | 3.05 | 2.97 | 3.01 | 00:00:00 | | 2014-09-25 | 7,664,100 | 3.00 | 3.07 | 2.98 | 2.99 | 00:00:00 | | 2014-09-26 | 6,304,500 | 3.00 | 3.05 | 2.99 | 3.03 | 00:00:00 | | 2014-10-14 | 9,047,800 | 2.68 | 2.75 | 2.64 | 2.73 | 00:00:00 | | 2014-10-15 | 19,835,400 | 2.73 | 2.78 | 2.55 | 2.56 | 00:00:00 | | 2014-10-16 | 20,034,200 | 2.58 | 2.60 | 2.42 | 2.54 | 00:00:00 | | 2014-10-17 | 13,450,300 | 2.55 | 2.66 | 2.53 | 2.66 | 00:00:00 | | 2014-10-27 | 11,645,100 | 2.76 | 2.77 | 2.59 | 2.66 | 00:00:00 | | 2014-10-30 | 9,609,200 | 2.65 | 2.66 | 2.52 | 2.59 | 00:00:00 | | 2014-10-31 | 10,524,200 | 2.67 | 2.67 | 2.58 | 2.66 | 00:00:00 | | 2014-11-03 | 6,009,900 | 2.67 | 2.73 | 2.65 | 2.66 | 00:00:00 | | 2014-11-10 | 7,342,100 | 2.60 | 2.72 | 2.58 | 2.72 | 00:00:00 | | 2014-11-11 | 7,754,800 | 2.71 | 2.76 | 2.67 | 2.71 | 00:00:00 | | 2014-11-12 | 31,624,200 | 2.90 | 2.98 | 2.85 | 2.87 | 00:00:00 | | 2014-11-17 | 14,140,600 | 2.92 | 3.03 | 2.87 | 3.00 | 00:00:00 | | 2014-11-20 | 11,267,300 | 3.04 | 3.06 | 2.93 | 2.98 | 00:00:00 | | 2014-11-21 | 14,232,000 | 3.00 | 3.14 | 2.99 | 3.13 | 00:00:00 | | 2014-11-27 | 8,143,400 | 3.23 | 3.24 | 3.20 | 3.23 | 00:00:00 | | 2014-11-28 | 7,272,700 | 3.24 | 3.27 | 3.20 | 3.25 | 00:00:00 | | 2014-12-02 | 5,924,600 | 3.21 | 3.27 | 3.19 | 3.24 | 00:00:00 | | 2014-12-03 | 7,262,800 | 3.24 | 3.32 | 3.21 | 3.27 | 00:00:00 | | 2014-12-08 | 13,628,700 | 3.27 | 3.40 | 3.26 | 3.35 | 00:00:00 | | 2014-12-18 | 11,345,000 | 3.47 | 3.51 | 3.46 | 3.50 | 00:00:00 | | 2014-12-19 | 11,210,300 | 3.52 | 3.54 | 3.40 | 3.44 | 00:00:00 | | 2014-12-23 | 5,790,600 | 3.44 | 3.51 | 3.43 | 3.51 | 00:00:00 | | 2014-12-24 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2014-12-25 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2014-12-26 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2015-01-06 | 8,373,800 | 3.28 | 3.28 | 3.17 | 3.17 | 00:00:00 | | 2015-01-15 | 10,979,600 | 3.37 | 3.44 | 3.21 | 3.39 | 00:00:00 | | 2015-01-16 | 7,325,400 | 3.37 | 3.44 | 3.36 | 3.42 | 00:00:00 | | 2015-01-19 | 6,502,900 | 3.43 | 3.53 | 3.42 | 3.50 | 00:00:00 | | 2015-01-26 | 11,647,700 | 3.89 | 4.00 | 3.85 | 4.00 | 00:00:00 | | 2015-02-10 | 7,187,300 | 4.06 | 4.20 | 4.06 | 4.15 | 00:00:00 | | 2015-02-11 | 9,763,000 | 4.14 | 4.24 | 4.12 | 4.20 | 00:00:00 | | 2015-02-16 | 23,442,700 | 3.99 | 4.04 | 3.84 | 3.87 | 00:00:00 | | 2015-02-17 | 14,699,200 | 3.87 | 3.93 | 3.82 | 3.87 | 00:00:00 | | 2015-02-18 | 20,331,100 | 3.91 | 4.01 | 3.89 | 4.01 | 00:00:00 | | 2015-02-19 | 15,458,900 | 4.01 | 4.08 | 3.99 | 4.03 | 00:00:00 | | 2015-02-20 | 9,035,200 | 4.00 | 4.05 | 3.97 | 4.04 | 00:00:00 | | 2015-02-24 | 7,535,300 | 4.03 | 4.06 | 3.99 | 4.00 | 00:00:00 | | 2015-02-25 | 17,745,800 | 4.02 | 4.14 | 4.02 | 4.05 | 00:00:00 | | 2015-02-26 | 9,243,100 | 4.06 | 4.11 | 4.00 | 4.06 | 00:00:00 | | 2015-02-27 | 9,642,100 | 4.06 | 4.13 | 4.02 | 4.12 | 00:00:00 | | 2015-03-02 | 10,325,100 | 4.13 | 4.20 | 4.05 | 4.12 | 00:00:00 | | 2015-03-03 | 9,321,200 | 4.13 | 4.17 | 3.99 | 4.01 | 00:00:00 | | 2015-03-04 | 13,718,600 | 4.02 | 4.03 | 3.86 | 3.99 | 00:00:00 | | 2015-03-05 | 11,310,200 | 4.01 | 4.12 | 3.99 | 4.08 | 00:00:00 | | 2015-03-06 | 7,328,800 | 4.09 | 4.17 | 4.07 | 4.14 | 00:00:00 | | 2015-03-10 | 6,947,900 | 4.09 | 4.12 | 4.01 | 4.05 | 00:00:00 | | 2015-03-11 | 12,076,300 | 4.07 | 4.22 | 4.05 | 4.20 | 00:00:00 | | 2015-03-16 | 9,605,300 | 4.27 | 4.33 | 4.21 | 4.23 | 00:00:00 | | 2015-03-19 | 10,955,800 | 4.26 | 4.33 | 4.24 | 4.26 | 00:00:00 | | 2015-03-20 | 10,370,400 | 4.29 | 4.32 | 4.27 | 4.30 | 00:00:00 | | 2015-03-23 | 8,733,200 | 4.29 | 4.31 | 4.21 | 4.25 | 00:00:00 | | 2015-03-26 | 19,822,100 | 4.27 | 4.28 | 4.06 | 4.16 | 00:00:00 | | 2015-03-27 | 16,714,600 | 4.18 | 4.25 | 4.07 | 4.18 | 00:00:00 | | 2015-04-07 | 18,568,500 | 4.43 | 4.52 | 4.43 | 4.49 | 00:00:00 | | 2015-04-08 | 12,216,100 | 4.50 | 4.52 | 4.41 | 4.51 | 00:00:00 | | 2015-04-09 | 17,462,200 | 4.54 | 4.69 | 4.54 | 4.61 | 00:00:00 | | 2015-04-10 | 16,647,300 | 4.68 | 4.76 | 4.65 | 4.74 | 00:00:00 | | 2015-04-13 | 16,121,300 | 4.74 | 4.88 | 4.71 | 4.86 | 00:00:00 | | 2015-04-16 | 18,224,700 | 4.56 | 4.67 | 4.50 | 4.52 | 00:00:00 | | 2015-04-17 | 16,713,500 | 4.50 | 4.54 | 4.35 | 4.37 | 00:00:00 | | 2015-04-21 | 18,160,300 | 4.41 | 4.56 | 4.37 | 4.43 | 00:00:00 | | 2015-04-22 | 11,513,800 | 4.43 | 4.47 | 4.33 | 4.42 | 00:00:00 | | 2015-04-27 | 37,707,100 | 4.42 | 4.70 | 4.32 | 4.68 | 00:00:00 | | 2015-04-28 | 25,651,800 | 4.73 | 4.80 | 4.66 | 4.71 | 00:00:00 | | 2015-04-29 | 33,653,700 | 4.74 | 4.83 | 4.55 | 4.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
