|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-30 | 5,038,400 | 2.83 | 2.90 | 2.82 | 2.86 | 00:00:00 | | 2016-08-31 | 4,656,300 | 2.87 | 2.90 | 2.84 | 2.84 | 00:00:00 | | 2016-09-01 | 7,822,700 | 2.85 | 2.95 | 2.84 | 2.85 | 00:00:00 | | 2016-09-02 | 6,421,800 | 2.86 | 2.94 | 2.82 | 2.94 | 00:00:00 | | 2016-09-12 | 6,105,600 | 2.85 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2016-09-19 | 3,618,900 | 2.74 | 2.81 | 2.73 | 2.80 | 00:00:00 | | 2016-09-22 | 3,616,100 | 2.74 | 2.77 | 2.73 | 2.75 | 00:00:00 | | 2016-09-23 | 4,613,500 | 2.76 | 2.79 | 2.75 | 2.78 | 00:00:00 | | 2016-09-26 | 4,514,300 | 2.77 | 2.79 | 2.73 | 2.74 | 00:00:00 | | 2016-09-27 | 4,006,200 | 2.76 | 2.78 | 2.69 | 2.76 | 00:00:00 | | 2016-09-28 | 4,991,100 | 2.75 | 2.85 | 2.75 | 2.82 | 00:00:00 | | 2016-09-29 | 3,620,000 | 2.85 | 2.85 | 2.77 | 2.79 | 00:00:00 | | 2016-09-30 | 6,679,800 | 2.74 | 2.81 | 2.70 | 2.79 | 00:00:00 | | 2016-10-06 | 4,010,300 | 2.81 | 2.82 | 2.76 | 2.76 | 00:00:00 | | 2016-10-07 | 6,136,000 | 2.77 | 2.78 | 2.70 | 2.70 | 00:00:00 | | 2016-10-10 | 6,896,200 | 2.70 | 2.72 | 2.66 | 2.71 | 00:00:00 | | 2016-10-24 | 6,138,600 | 2.63 | 2.66 | 2.62 | 2.65 | 00:00:00 | | 2016-11-22 | 5,520,500 | 2.29 | 2.32 | 2.28 | 2.29 | 00:00:00 | | 2016-11-23 | 4,481,300 | 2.30 | 2.32 | 2.26 | 2.31 | 00:00:00 | | 2016-12-29 | 9,174,100 | 4.07 | 4.13 | 4.01 | 4.07 | 00:00:00 | | 2016-12-30 | 9,318,200 | 4.11 | 4.11 | 4.11 | 4.11 | 00:00:00 | | 2017-01-09 | 8,152,100 | 4.17 | 4.17 | 4.07 | 4.11 | 00:00:00 | | 2017-01-16 | 5,255,700 | 4.20 | 4.22 | 4.15 | 4.20 | 00:00:00 | | 2017-01-17 | 16,019,800 | 4.07 | 4.22 | 4.01 | 4.17 | 00:00:00 | | 2017-01-18 | 7,819,200 | 4.22 | 4.24 | 4.12 | 4.21 | 00:00:00 | | 2017-01-19 | 15,516,600 | 4.14 | 4.28 | 4.08 | 4.28 | 00:00:00 | | 2017-01-20 | 10,980,700 | 4.29 | 4.30 | 4.21 | 4.27 | 00:00:00 | | 2017-01-24 | 9,194,100 | 4.22 | 4.30 | 4.21 | 4.22 | 00:00:00 | | 2017-01-25 | 9,028,600 | 4.25 | 4.25 | 4.10 | 4.10 | 00:00:00 | | 2017-01-31 | 4,394,300 | 4.02 | 4.08 | 3.92 | 3.96 | 00:00:00 | | 2017-02-01 | 4,300,100 | 3.93 | 4.01 | 3.91 | 3.93 | 00:00:00 | | 2017-02-06 | 4,348,700 | 3.94 | 3.95 | 3.86 | 3.86 | 00:00:00 | | 2017-02-07 | 5,733,000 | 3.85 | 3.90 | 3.78 | 3.81 | 00:00:00 | | 2017-02-08 | 3,225,100 | 3.78 | 3.84 | 3.75 | 3.83 | 00:00:00 | | 2017-02-13 | 4,509,200 | 3.86 | 4.01 | 3.86 | 3.93 | 00:00:00 | | 2017-02-14 | 3,932,200 | 3.92 | 3.98 | 3.87 | 3.90 | 00:00:00 | | 2017-02-15 | 3,426,900 | 3.91 | 3.92 | 3.85 | 3.86 | 00:00:00 | | 2017-02-21 | 4,741,100 | 3.92 | 4.06 | 3.91 | 3.99 | 00:00:00 | | 2017-02-22 | 4,490,900 | 4.01 | 4.04 | 3.88 | 3.94 | 00:00:00 | | 2017-02-23 | 2,984,100 | 3.92 | 3.94 | 3.89 | 3.89 | 00:00:00 | | 2017-02-24 | 4,161,200 | 3.88 | 3.89 | 3.78 | 3.84 | 00:00:00 | | 2017-03-02 | 3,288,900 | 3.90 | 3.92 | 3.87 | 3.89 | 00:00:00 | | 2017-03-03 | 3,287,400 | 3.86 | 3.90 | 3.85 | 3.86 | 00:00:00 | | 2017-04-05 | 4,716,200 | 3.83 | 3.84 | 3.79 | 3.79 | 00:00:00 | | 2017-04-06 | 6,134,600 | 3.78 | 3.79 | 3.62 | 3.75 | 00:00:00 | | 2017-04-17 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2017-05-01 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2017-05-08 | 3,353,600 | 3.74 | 3.76 | 3.68 | 3.75 | 00:00:00 | | 2017-05-09 | 3,945,200 | 3.76 | 3.78 | 3.72 | 3.72 | 00:00:00 | | 2017-05-10 | 3,683,200 | 3.74 | 3.77 | 3.71 | 3.77 | 00:00:00 | | 2017-05-11 | 4,698,380 | 3.75 | 3.77 | 3.65 | 3.68 | 00:00:00 | | 2017-05-12 | 3,528,988 | 3.67 | 3.69 | 3.64 | 3.66 | 00:00:00 | | 2017-05-15 | 3,660,876 | 3.66 | 3.71 | 3.63 | 3.67 | 00:00:00 | | 2017-05-16 | 4,758,226 | 3.65 | 3.74 | 3.65 | 3.71 | 00:00:00 | | 2017-05-17 | 4,588,345 | 3.67 | 3.70 | 3.58 | 3.63 | 00:00:00 | | 2017-05-18 | 4,538,101 | 3.61 | 3.65 | 3.52 | 3.64 | 00:00:00 | | 2017-05-19 | 3,674,063 | 3.67 | 3.68 | 3.62 | 3.63 | 00:00:00 | | 2017-05-22 | 2,760,225 | 3.62 | 3.69 | 3.62 | 3.62 | 00:00:00 | | 2017-05-23 | 2,531,054 | 3.60 | 3.68 | 3.60 | 3.61 | 00:00:00 | | 2017-05-24 | 2,359,576 | 3.61 | 3.65 | 3.60 | 3.60 | 00:00:00 | | 2017-05-25 | 2,499,709 | 3.62 | 3.65 | 3.57 | 3.60 | 00:00:00 | | 2017-05-26 | 6,804,095 | 3.58 | 3.78 | 3.58 | 3.75 | 00:00:00 | | 2017-05-29 | 4,349,867 | 3.74 | 3.81 | 3.72 | 3.79 | 00:00:00 | | 2017-05-30 | 5,643,236 | 3.74 | 3.79 | 3.64 | 3.68 | 00:00:00 | | 2017-05-31 | 10,746,855 | 3.66 | 3.66 | 3.51 | 3.51 | 00:00:00 | | 2017-06-01 | 2,935,165 | 3.52 | 3.58 | 3.48 | 3.53 | 00:00:00 | | 2017-06-02 | 3,524,413 | 3.51 | 3.60 | 3.51 | 3.59 | 00:00:00 | | 2017-06-05 | 3,272,437 | 3.59 | 3.59 | 3.45 | 3.46 | 00:00:00 | | 2017-06-06 | 3,835,058 | 3.45 | 3.48 | 3.39 | 3.47 | 00:00:00 | | 2017-06-07 | 3,647,816 | 3.46 | 3.52 | 3.41 | 3.44 | 00:00:00 | | 2017-06-08 | 2,406,850 | 3.43 | 3.51 | 3.41 | 3.47 | 00:00:00 | | 2017-06-09 | 2,444,880 | 3.44 | 3.51 | 3.44 | 3.48 | 00:00:00 | | 2017-06-12 | 3,437,217 | 3.44 | 3.50 | 3.40 | 3.46 | 00:00:00 | | 2017-06-13 | 2,464,661 | 3.44 | 3.53 | 3.43 | 3.50 | 00:00:00 | | 2017-06-14 | 1,729,310 | 3.52 | 3.53 | 3.46 | 3.46 | 00:00:00 | | 2017-06-15 | 2,507,657 | 3.43 | 3.49 | 3.40 | 3.49 | 00:00:00 | | 2017-06-16 | 2,464,896 | 3.53 | 3.53 | 3.43 | 3.43 | 00:00:00 | | 2017-06-19 | 2,424,186 | 3.46 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2017-06-20 | 3,556,030 | 3.44 | 3.53 | 3.44 | 3.50 | 00:00:00 | | 2017-06-21 | 2,165,859 | 3.49 | 3.51 | 3.45 | 3.48 | 00:00:00 | | 2017-06-22 | 3,387,349 | 3.47 | 3.52 | 3.43 | 3.47 | 00:00:00 | | 2017-06-23 | 3,946,643 | 3.45 | 3.52 | 3.41 | 3.49 | 00:00:00 | | 2017-06-26 | 2,913,252 | 3.55 | 3.55 | 3.48 | 3.48 | 00:00:00 | | 2017-06-27 | 2,196,791 | 3.47 | 3.49 | 3.42 | 3.43 | 00:00:00 | | 2017-06-28 | 3,574,577 | 3.41 | 3.53 | 3.40 | 3.52 | 00:00:00 | | 2017-06-29 | 2,857,185 | 3.52 | 3.56 | 3.45 | 3.50 | 00:00:00 | | 2017-06-30 | 2,730,532 | 3.49 | 3.50 | 3.42 | 3.44 | 00:00:00 | | 2017-07-03 | 2,431,617 | 3.42 | 3.46 | 3.42 | 3.42 | 00:00:00 | | 2017-07-04 | 2,888,514 | 3.42 | 3.43 | 3.36 | 3.40 | 00:00:00 | | 2017-07-05 | 1,474,591 | 3.39 | 3.41 | 3.35 | 3.35 | 00:00:00 | | 2017-07-06 | 3,979,727 | 3.35 | 3.38 | 3.28 | 3.32 | 00:00:00 | | 2017-07-07 | 6,591,932 | 3.27 | 3.28 | 3.18 | 3.22 | 00:00:00 | | 2017-07-10 | 3,294,306 | 3.24 | 3.24 | 3.19 | 3.20 | 00:00:00 | | 2017-07-11 | 4,021,914 | 3.25 | 3.27 | 3.21 | 3.23 | 00:00:00 | | 2017-07-12 | 3,429,837 | 3.23 | 3.30 | 3.22 | 3.27 | 00:00:00 | | 2017-07-13 | 3,326,199 | 3.27 | 3.35 | 3.25 | 3.33 | 00:00:00 | | 2017-07-14 | 2,250,770 | 3.33 | 3.35 | 3.29 | 3.34 | 00:00:00 | | 2017-07-17 | 2,588,319 | 3.31 | 3.38 | 3.31 | 3.33 | 00:00:00 | | 2017-07-18 | 2,073,912 | 3.30 | 3.34 | 3.30 | 3.33 | 00:00:00 | | 2017-07-19 | 1,881,697 | 3.32 | 3.33 | 3.29 | 3.31 | 00:00:00 | | 2017-07-20 | 2,006,999 | 3.30 | 3.36 | 3.30 | 3.33 | 00:00:00 | | 2017-07-21 | 1,829,515 | 3.33 | 3.34 | 3.27 | 3.30 | 00:00:00 | | 2017-07-24 | 2,572,249 | 3.28 | 3.34 | 3.28 | 3.33 | 00:00:00 | | 2017-07-25 | 3,993,160 | 3.32 | 3.39 | 3.32 | 3.32 | 00:00:00 | | 2017-07-26 | 1,876,770 | 3.33 | 3.34 | 3.31 | 3.32 | 00:00:00 | | 2017-07-27 | 1,890,377 | 3.31 | 3.37 | 3.31 | 3.35 | 00:00:00 | | 2017-07-28 | 2,791,071 | 3.33 | 3.35 | 3.31 | 3.33 | 00:00:00 | | 2017-07-31 | 2,053,986 | 3.31 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2017-08-01 | 3,388,357 | 3.30 | 3.31 | 3.27 | 3.28 | 00:00:00 | | 2017-08-02 | 2,822,590 | 3.28 | 3.35 | 3.27 | 3.32 | 00:00:00 | | 2017-08-03 | 2,303,924 | 3.31 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2017-08-04 | 3,770,889 | 3.35 | 3.43 | 3.34 | 3.41 | 00:00:00 | | 2017-08-07 | 2,816,161 | 3.43 | 3.48 | 3.42 | 3.45 | 00:00:00 | | 2017-08-08 | 3,611,828 | 3.44 | 3.50 | 3.43 | 3.46 | 00:00:00 | | 2017-08-09 | 2,526,259 | 3.45 | 3.47 | 3.42 | 3.45 | 00:00:00 | | 2017-08-10 | 1,715,974 | 3.44 | 3.48 | 3.43 | 3.43 | 00:00:00 | | 2017-08-11 | 2,558,160 | 3.44 | 3.44 | 3.34 | 3.35 | 00:00:00 | | 2017-08-14 | 1,435,943 | 3.35 | 3.39 | 3.33 | 3.38 | 00:00:00 | | 2017-08-16 | 2,393,014 | 3.38 | 3.44 | 3.37 | 3.41 | 00:00:00 | | 2017-08-17 | 2,489,071 | 3.41 | 3.47 | 3.41 | 3.42 | 00:00:00 | | 2017-08-18 | 2,535,577 | 3.40 | 3.42 | 3.36 | 3.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
