|
 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 | | 2015-04-29 | 33,653,700 | 4.74 | 4.83 | 4.55 | 4.56 | 00:00:00 | | 2015-04-30 | 15,745,200 | 4.57 | 4.66 | 4.47 | 4.61 | 00:00:00 | | 2015-05-01 | 0 | 4.61 | 4.61 | 4.61 | 4.61 | 00:00:00 | | 2015-05-04 | 7,680,800 | 4.61 | 4.69 | 4.58 | 4.66 | 00:00:00 | | 2015-05-07 | 10,857,300 | 4.42 | 4.53 | 4.34 | 4.52 | 00:00:00 | | 2015-05-08 | 10,608,000 | 4.57 | 4.66 | 4.55 | 4.62 | 00:00:00 | | 2015-05-14 | 12,718,000 | 4.40 | 4.52 | 4.34 | 4.50 | 00:00:00 | | 2015-05-15 | 12,372,500 | 4.56 | 4.60 | 4.48 | 4.48 | 00:00:00 | | 2015-05-26 | 5,731,900 | 4.54 | 4.60 | 4.49 | 4.54 | 00:00:00 | | 2015-05-27 | 13,132,600 | 4.56 | 4.62 | 4.47 | 4.60 | 00:00:00 | | 2015-06-04 | 6,140,500 | 4.50 | 4.53 | 4.43 | 4.43 | 00:00:00 | | 2015-06-05 | 16,546,800 | 4.41 | 4.41 | 4.20 | 4.24 | 00:00:00 | | 2015-06-08 | 6,148,700 | 4.22 | 4.28 | 4.18 | 4.19 | 00:00:00 | | 2015-06-09 | 7,397,100 | 4.19 | 4.26 | 4.16 | 4.20 | 00:00:00 | | 2015-06-10 | 11,914,500 | 4.19 | 4.33 | 4.15 | 4.29 | 00:00:00 | | 2015-06-15 | 6,155,500 | 4.16 | 4.19 | 4.13 | 4.17 | 00:00:00 | | 2015-06-16 | 5,484,100 | 4.15 | 4.20 | 4.08 | 4.18 | 00:00:00 | | 2015-06-17 | 5,772,400 | 4.20 | 4.24 | 4.14 | 4.14 | 00:00:00 | | 2015-07-02 | 9,161,800 | 4.52 | 4.58 | 4.44 | 4.47 | 00:00:00 | | 2015-07-03 | 7,081,700 | 4.47 | 4.52 | 4.45 | 4.50 | 00:00:00 | | 2015-07-07 | 9,554,000 | 4.38 | 4.41 | 4.15 | 4.17 | 00:00:00 | | 2015-07-08 | 11,842,600 | 4.18 | 4.42 | 4.15 | 4.40 | 00:00:00 | | 2015-07-14 | 6,035,000 | 4.66 | 4.70 | 4.62 | 4.69 | 00:00:00 | | 2015-07-15 | 6,485,700 | 4.67 | 4.74 | 4.67 | 4.73 | 00:00:00 | | 2015-07-20 | 10,292,400 | 4.77 | 4.82 | 4.73 | 4.76 | 00:00:00 | | 2015-07-28 | 8,938,000 | 4.62 | 4.81 | 4.62 | 4.78 | 00:00:00 | | 2015-07-29 | 5,498,300 | 4.80 | 4.83 | 4.70 | 4.80 | 00:00:00 | | 2015-08-03 | 9,045,600 | 4.64 | 4.79 | 4.61 | 4.77 | 00:00:00 | | 2015-08-04 | 8,055,000 | 4.75 | 4.79 | 4.69 | 4.78 | 00:00:00 | | 2015-08-05 | 9,387,500 | 4.80 | 4.89 | 4.79 | 4.88 | 00:00:00 | | 2015-08-18 | 7,216,000 | 4.41 | 4.49 | 4.41 | 4.46 | 00:00:00 | | 2015-08-19 | 5,016,000 | 4.42 | 4.44 | 4.37 | 4.42 | 00:00:00 | | 2015-08-27 | 10,050,200 | 4.25 | 4.34 | 4.21 | 4.33 | 00:00:00 | | 2015-08-28 | 5,261,900 | 4.33 | 4.35 | 4.27 | 4.31 | 00:00:00 | | 2015-09-22 | 7,755,500 | 4.50 | 4.51 | 4.34 | 4.34 | 00:00:00 | | 2015-09-23 | 3,809,200 | 4.35 | 4.41 | 4.31 | 4.38 | 00:00:00 | | 2015-10-01 | 13,006,100 | 4.16 | 4.34 | 4.15 | 4.26 | 00:00:00 | | 2015-10-02 | 7,219,400 | 4.29 | 4.35 | 4.21 | 4.32 | 00:00:00 | | 2015-10-05 | 9,701,700 | 4.40 | 4.54 | 4.37 | 4.51 | 00:00:00 | | 2015-10-13 | 8,853,400 | 4.31 | 4.43 | 4.25 | 4.38 | 00:00:00 | | 2015-10-14 | 6,757,100 | 4.38 | 4.41 | 4.29 | 4.29 | 00:00:00 | | 2015-10-15 | 6,264,200 | 4.33 | 4.41 | 4.31 | 4.38 | 00:00:00 | | 2015-10-16 | 15,005,500 | 4.44 | 4.57 | 4.40 | 4.56 | 00:00:00 | | 2015-10-22 | 6,606,300 | 4.53 | 4.55 | 4.42 | 4.55 | 00:00:00 | | 2015-10-23 | 9,073,400 | 4.56 | 4.69 | 4.51 | 4.64 | 00:00:00 | | 2015-11-02 | 7,775,900 | 4.67 | 4.75 | 4.66 | 4.72 | 00:00:00 | | 2015-11-05 | 3,784,100 | 4.65 | 4.67 | 4.58 | 4.63 | 00:00:00 | | 2015-11-06 | 6,756,300 | 4.61 | 4.69 | 4.57 | 4.69 | 00:00:00 | | 2015-11-09 | 5,354,100 | 4.68 | 4.74 | 4.64 | 4.64 | 00:00:00 | | 2015-11-17 | 24,735,800 | 4.08 | 4.25 | 3.97 | 4.19 | 00:00:00 | | 2015-11-18 | 6,863,100 | 4.16 | 4.24 | 4.15 | 4.15 | 00:00:00 | | 2015-11-30 | 5,877,600 | 4.19 | 4.23 | 4.14 | 4.16 | 00:00:00 | | 2015-12-01 | 5,890,500 | 4.19 | 4.23 | 4.18 | 4.21 | 00:00:00 | | 2015-12-02 | 5,646,700 | 4.22 | 4.23 | 4.15 | 4.16 | 00:00:00 | | 2015-12-07 | 4,390,200 | 4.14 | 4.16 | 4.06 | 4.06 | 00:00:00 | | 2015-12-14 | 3,829,500 | 3.83 | 3.89 | 3.74 | 3.74 | 00:00:00 | | 2015-12-15 | 4,167,200 | 3.76 | 3.88 | 3.75 | 3.85 | 00:00:00 | | 2015-12-16 | 2,719,300 | 3.85 | 3.89 | 3.81 | 3.88 | 00:00:00 | | 2015-12-21 | 3,161,900 | 3.78 | 3.82 | 3.75 | 3.77 | 00:00:00 | | 2015-12-22 | 3,567,000 | 3.78 | 3.80 | 3.71 | 3.76 | 00:00:00 | | 2015-12-23 | 3,989,000 | 3.79 | 3.85 | 3.78 | 3.85 | 00:00:00 | | 2015-12-24 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2015-12-25 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2016-01-18 | 7,092,800 | 3.17 | 3.24 | 3.05 | 3.10 | 00:00:00 | | 2016-01-19 | 5,881,500 | 3.16 | 3.17 | 3.04 | 3.09 | 00:00:00 | | 2016-01-20 | 10,085,400 | 3.03 | 3.03 | 2.88 | 2.90 | 00:00:00 | | 2016-01-28 | 5,488,800 | 3.17 | 3.20 | 3.02 | 3.08 | 00:00:00 | | 2016-01-29 | 7,794,100 | 3.12 | 3.14 | 3.03 | 3.08 | 00:00:00 | | 2016-02-04 | 15,702,600 | 3.07 | 3.28 | 2.99 | 3.26 | 00:00:00 | | 2016-02-05 | 13,639,500 | 3.28 | 3.43 | 3.21 | 3.22 | 00:00:00 | | 2016-02-15 | 8,993,300 | 3.00 | 3.13 | 2.99 | 3.07 | 00:00:00 | | 2016-02-16 | 8,262,200 | 3.10 | 3.15 | 3.02 | 3.14 | 00:00:00 | | 2016-02-17 | 6,432,000 | 3.16 | 3.21 | 3.12 | 3.19 | 00:00:00 | | 2016-02-23 | 5,632,000 | 3.25 | 3.28 | 3.19 | 3.19 | 00:00:00 | | 2016-02-24 | 12,896,300 | 3.22 | 3.25 | 2.96 | 2.99 | 00:00:00 | | 2016-02-29 | 5,693,200 | 3.19 | 3.29 | 3.16 | 3.29 | 00:00:00 | | 2016-03-01 | 8,711,500 | 3.27 | 3.45 | 3.26 | 3.43 | 00:00:00 | | 2016-03-02 | 6,922,900 | 3.46 | 3.47 | 3.35 | 3.41 | 00:00:00 | | 2016-03-07 | 5,238,400 | 3.51 | 3.55 | 3.40 | 3.43 | 00:00:00 | | 2016-03-10 | 13,730,300 | 3.62 | 3.73 | 3.51 | 3.53 | 00:00:00 | | 2016-03-11 | 11,562,100 | 3.62 | 3.72 | 3.61 | 3.67 | 00:00:00 | | 2016-03-21 | 11,474,900 | 3.86 | 3.88 | 3.65 | 3.74 | 00:00:00 | | 2016-03-24 | 9,658,500 | 3.64 | 3.64 | 3.51 | 3.51 | 00:00:00 | | 2016-03-25 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2016-03-29 | 7,981,500 | 3.53 | 3.60 | 3.46 | 3.47 | 00:00:00 | | 2016-03-30 | 7,686,600 | 3.50 | 3.69 | 3.49 | 3.67 | 00:00:00 | | 2016-04-04 | 10,326,400 | 3.59 | 3.71 | 3.56 | 3.66 | 00:00:00 | | 2016-04-11 | 19,638,300 | 3.63 | 3.63 | 3.45 | 3.59 | 00:00:00 | | 2016-04-18 | 7,586,500 | 3.83 | 3.95 | 3.82 | 3.93 | 00:00:00 | | 2016-05-03 | 7,058,000 | 3.91 | 3.92 | 3.80 | 3.81 | 00:00:00 | | 2016-05-04 | 5,634,800 | 3.81 | 3.85 | 3.76 | 3.77 | 00:00:00 | | 2016-05-30 | 1,302,900 | 4.04 | 4.06 | 4.03 | 4.05 | 00:00:00 | | 2016-05-31 | 2,988,500 | 4.03 | 4.06 | 4.00 | 4.01 | 00:00:00 | | 2016-06-01 | 3,078,500 | 4.01 | 4.04 | 3.97 | 3.99 | 00:00:00 | | 2016-06-06 | 3,049,900 | 3.91 | 3.93 | 3.87 | 3.88 | 00:00:00 | | 2016-06-07 | 2,983,700 | 3.88 | 3.98 | 3.88 | 3.97 | 00:00:00 | | 2016-06-08 | 2,774,300 | 3.95 | 3.98 | 3.93 | 3.97 | 00:00:00 | | 2016-06-13 | 6,308,400 | 3.72 | 3.75 | 3.61 | 3.61 | 00:00:00 | | 2016-06-14 | 6,062,500 | 3.58 | 3.61 | 3.52 | 3.53 | 00:00:00 | | 2016-06-15 | 5,684,800 | 3.56 | 3.59 | 3.51 | 3.51 | 00:00:00 | | 2016-06-21 | 3,886,100 | 3.76 | 3.81 | 3.70 | 3.79 | 00:00:00 | | 2016-06-22 | 3,946,000 | 3.79 | 3.80 | 3.72 | 3.72 | 00:00:00 | | 2016-06-28 | 6,632,900 | 3.10 | 3.20 | 3.08 | 3.11 | 00:00:00 | | 2016-06-29 | 7,141,700 | 3.18 | 3.24 | 3.10 | 3.24 | 00:00:00 | | 2016-06-30 | 9,247,800 | 3.24 | 3.24 | 3.10 | 3.13 | 00:00:00 | | 2016-07-01 | 5,497,700 | 3.15 | 3.21 | 3.08 | 3.20 | 00:00:00 | | 2016-07-07 | 5,536,700 | 3.03 | 3.15 | 3.02 | 3.12 | 00:00:00 | | 2016-07-08 | 6,968,000 | 3.10 | 3.23 | 3.09 | 3.21 | 00:00:00 | | 2016-07-19 | 3,360,700 | 3.28 | 3.32 | 3.21 | 3.23 | 00:00:00 | | 2016-07-20 | 3,306,200 | 3.24 | 3.28 | 3.22 | 3.26 | 00:00:00 | | 2016-07-25 | 2,555,900 | 3.22 | 3.25 | 3.20 | 3.23 | 00:00:00 | | 2016-08-01 | 9,939,000 | 2.76 | 2.76 | 2.63 | 2.67 | 00:00:00 | | 2016-08-05 | 8,174,500 | 2.65 | 2.76 | 2.64 | 2.75 | 00:00:00 | | 2016-08-09 | 4,413,600 | 2.81 | 2.82 | 2.75 | 2.77 | 00:00:00 | | 2016-08-10 | 5,114,300 | 2.75 | 2.82 | 2.71 | 2.79 | 00:00:00 | | 2016-08-15 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2016-08-16 | 5,677,100 | 2.76 | 2.78 | 2.73 | 2.73 | 00:00:00 | | 2016-08-17 | 3,924,600 | 2.75 | 2.77 | 2.66 | 2.67 | 00:00:00 | | 2016-08-22 | 7,925,400 | 2.72 | 2.77 | 2.70 | 2.76 | 00:00:00 | | 2016-08-29 | 4,405,700 | 2.84 | 2.86 | 2.80 | 2.82 | 00:00:00 | | 2016-08-30 | 5,038,400 | 2.83 | 2.90 | 2.82 | 2.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
