|
 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 | | 2017-08-18 | 2,535,577 | 3.40 | 3.42 | 3.36 | 3.42 | 00:00:00 | | 2017-08-21 | 2,490,187 | 3.41 | 3.43 | 3.36 | 3.39 | 00:00:00 | | 2017-08-22 | 2,728,504 | 3.40 | 3.42 | 3.35 | 3.39 | 00:00:00 | | 2017-08-23 | 2,985,495 | 3.39 | 3.40 | 3.32 | 3.33 | 00:00:00 | | 2017-08-24 | 2,724,332 | 3.33 | 3.35 | 3.30 | 3.30 | 00:00:00 | | 2017-08-25 | 1,719,243 | 3.30 | 3.31 | 3.28 | 3.28 | 00:00:00 | | 2017-08-28 | 2,547,870 | 3.27 | 3.29 | 3.25 | 3.26 | 00:00:00 | | 2017-08-29 | 6,243,702 | 3.24 | 3.24 | 3.13 | 3.15 | 00:00:00 | | 2017-08-30 | 3,994,646 | 3.17 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2017-08-31 | 3,583,490 | 3.11 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2017-09-01 | 5,918,161 | 3.08 | 3.13 | 3.05 | 3.08 | 00:00:00 | | 2017-09-04 | 2,987,303 | 3.05 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2017-09-05 | 3,268,831 | 3.02 | 3.07 | 3.01 | 3.05 | 00:00:00 | | 2017-09-06 | 8,066,197 | 3.08 | 3.14 | 3.05 | 3.09 | 00:00:00 | | 2017-09-07 | 3,913,323 | 3.11 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2017-09-08 | 3,380,572 | 3.12 | 3.14 | 3.06 | 3.07 | 00:00:00 | | 2017-09-11 | 5,886,393 | 3.09 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2017-09-12 | 3,909,517 | 3.09 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2017-09-13 | 18,402,747 | 3.05 | 3.07 | 2.92 | 2.94 | 00:00:00 | | 2017-09-14 | 14,170,519 | 2.94 | 3.01 | 2.91 | 2.93 | 00:00:00 | | 2017-09-15 | 10,027,147 | 2.94 | 2.95 | 2.91 | 2.93 | 00:00:00 | | 2017-09-18 | 4,094,250 | 2.96 | 2.98 | 2.93 | 2.94 | 00:00:00 | | 2017-09-19 | 5,806,993 | 2.95 | 2.95 | 2.89 | 2.89 | 00:00:00 | | 2017-09-20 | 4,840,414 | 2.90 | 2.94 | 2.89 | 2.90 | 00:00:00 | | 2017-09-21 | 4,113,462 | 2.92 | 2.92 | 2.88 | 2.90 | 00:00:00 | | 2017-09-22 | 3,408,065 | 2.90 | 2.94 | 2.89 | 2.91 | 00:00:00 | | 2017-09-25 | 6,983,633 | 2.93 | 2.97 | 2.91 | 2.94 | 00:00:00 | | 2017-09-26 | 5,394,457 | 2.93 | 2.95 | 2.91 | 2.91 | 00:00:00 | | 2017-09-27 | 7,713,581 | 2.94 | 2.95 | 2.89 | 2.91 | 00:00:00 | | 2017-09-28 | 5,169,728 | 2.92 | 2.94 | 2.90 | 2.94 | 00:00:00 | | 2017-09-29 | 3,878,591 | 2.93 | 2.95 | 2.92 | 2.93 | 00:00:00 | | 2017-10-02 | 3,177,090 | 2.93 | 2.94 | 2.90 | 2.92 | 00:00:00 | | 2017-10-03 | 2,282,379 | 2.92 | 2.92 | 2.90 | 2.91 | 00:00:00 | | 2017-10-04 | 3,449,868 | 2.92 | 2.92 | 2.88 | 2.90 | 00:00:00 | | 2017-10-05 | 5,186,124 | 2.89 | 2.92 | 2.85 | 2.91 | 00:00:00 | | 2017-10-06 | 3,706,866 | 2.92 | 2.93 | 2.90 | 2.90 | 00:00:00 | | 2017-10-09 | 27,828,379 | 2.96 | 3.19 | 2.95 | 3.14 | 00:00:00 | | 2017-10-10 | 28,948,517 | 3.17 | 3.31 | 3.06 | 3.20 | 00:00:00 | | 2017-10-11 | 11,362,353 | 3.23 | 3.24 | 3.15 | 3.18 | 00:00:00 | | 2017-10-12 | 5,879,326 | 3.20 | 3.20 | 3.11 | 3.13 | 00:00:00 | | 2017-10-13 | 7,084,718 | 3.17 | 3.20 | 3.15 | 3.19 | 00:00:00 | | 2017-10-16 | 3,903,856 | 3.20 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2017-10-17 | 5,365,679 | 3.18 | 3.20 | 3.10 | 3.11 | 00:00:00 | | 2017-10-18 | 3,586,400 | 3.10 | 3.13 | 3.08 | 3.10 | 00:00:00 | | 2017-10-19 | 6,334,736 | 3.10 | 3.13 | 2.99 | 3.04 | 00:00:00 | | 2017-10-20 | 3,098,365 | 3.05 | 3.08 | 3.03 | 3.07 | 00:00:00 | | 2017-10-23 | 2,658,767 | 3.08 | 3.08 | 3.02 | 3.03 | 00:00:00 | | 2017-10-24 | 3,138,799 | 3.02 | 3.06 | 3.01 | 3.04 | 00:00:00 | | 2017-10-25 | 8,516,469 | 3.10 | 3.17 | 3.05 | 3.05 | 00:00:00 | | 2017-10-26 | 2,962,452 | 3.08 | 3.09 | 3.04 | 3.06 | 00:00:00 | | 2017-10-27 | 7,998,355 | 3.09 | 3.14 | 3.03 | 3.09 | 00:00:00 | | 2017-10-30 | 7,323,471 | 3.11 | 3.11 | 3.05 | 3.08 | 00:00:00 | | 2017-10-31 | 9,954,041 | 3.07 | 3.17 | 3.05 | 3.15 | 00:00:00 | | 2017-11-01 | 5,270,842 | 3.18 | 3.18 | 3.12 | 3.14 | 00:00:00 | | 2017-12-07 | 2,319,999 | 3.24 | 3.26 | 3.21 | 3.25 | 00:00:00 | | 2017-12-08 | 5,500,718 | 3.26 | 3.33 | 3.26 | 3.28 | 00:00:00 | | 2017-12-11 | 2,978,885 | 3.28 | 3.31 | 3.26 | 3.30 | 00:00:00 | | 2017-12-12 | 7,025,249 | 3.31 | 3.41 | 3.27 | 3.35 | 00:00:00 | | 2017-12-13 | 4,078,499 | 3.37 | 3.38 | 3.26 | 3.27 | 00:00:00 | | 2017-12-14 | 3,190,994 | 3.25 | 3.31 | 3.24 | 3.24 | 00:00:00 | | 2017-12-15 | 6,475,923 | 3.22 | 3.32 | 3.22 | 3.28 | 00:00:00 | | 2017-12-18 | 7,774,583 | 3.31 | 3.31 | 3.18 | 3.21 | 00:00:00 | | 2017-12-19 | 3,352,168 | 3.20 | 3.27 | 3.20 | 3.23 | 00:00:00 | | 2017-12-20 | 3,745,908 | 3.24 | 3.28 | 3.22 | 3.28 | 00:00:00 | | 2017-12-21 | 3,390,143 | 3.28 | 3.32 | 3.25 | 3.31 | 00:00:00 | | 2017-12-22 | 4,205,697 | 3.33 | 3.36 | 3.28 | 3.29 | 00:00:00 | | 2017-12-27 | 2,119,308 | 3.27 | 3.29 | 3.24 | 3.25 | 00:00:00 | | 2017-12-28 | 2,039,999 | 3.24 | 3.26 | 3.23 | 3.23 | 00:00:00 | | 2017-12-29 | 1,487,111 | 3.23 | 3.26 | 3.22 | 3.23 | 00:00:00 | | 2018-01-02 | 2,211,903 | 3.22 | 3.24 | 3.18 | 3.22 | 00:00:00 | | 2018-01-03 | 7,949,539 | 3.19 | 3.32 | 3.19 | 3.31 | 00:00:00 | | 2018-01-04 | 4,147,330 | 3.34 | 3.36 | 3.32 | 3.34 | 00:00:00 | | 2018-01-05 | 3,731,971 | 3.34 | 3.38 | 3.33 | 3.36 | 00:00:00 | | 2018-01-08 | 3,581,457 | 3.38 | 3.39 | 3.32 | 3.34 | 00:00:00 | | 2018-01-09 | 3,467,186 | 3.32 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2018-01-10 | 3,375,671 | 3.31 | 3.31 | 3.27 | 3.29 | 00:00:00 | | 2018-01-11 | 4,403,112 | 3.28 | 3.29 | 3.23 | 3.26 | 00:00:00 | | 2018-01-12 | 2,618,615 | 3.28 | 3.29 | 3.26 | 3.27 | 00:00:00 | | 2018-01-15 | 3,627,891 | 3.29 | 3.30 | 3.22 | 3.26 | 00:00:00 | | 2018-01-16 | 3,341,532 | 3.27 | 3.30 | 3.24 | 3.26 | 00:00:00 | | 2018-01-17 | 2,739,002 | 3.27 | 3.27 | 3.23 | 3.25 | 00:00:00 | | 2018-01-18 | 3,315,246 | 3.24 | 3.25 | 3.22 | 3.25 | 00:00:00 | | 2018-01-19 | 5,530,406 | 3.26 | 3.26 | 3.21 | 3.21 | 00:00:00 | | 2018-01-22 | 27,279,255 | 3.33 | 3.40 | 3.29 | 3.30 | 00:00:00 | | 2018-01-23 | 7,098,890 | 3.33 | 3.35 | 3.26 | 3.28 | 00:00:00 | | 2018-01-24 | 3,880,823 | 3.29 | 3.30 | 3.26 | 3.27 | 00:00:00 | | 2018-01-25 | 4,150,882 | 3.26 | 3.28 | 3.24 | 3.26 | 00:00:00 | | 2018-01-26 | 3,401,661 | 3.25 | 3.29 | 3.25 | 3.28 | 00:00:00 | | 2018-01-29 | 3,537,240 | 3.30 | 3.30 | 3.24 | 3.25 | 00:00:00 | | 2018-01-30 | 4,542,742 | 3.24 | 3.26 | 3.21 | 3.21 | 00:00:00 | | 2018-01-31 | 3,995,640 | 3.23 | 3.23 | 3.19 | 3.20 | 00:00:00 | | 2018-02-01 | 3,712,961 | 3.21 | 3.22 | 3.16 | 3.19 | 00:00:00 | | 2018-02-02 | 4,684,325 | 3.19 | 3.19 | 3.11 | 3.13 | 00:00:00 | | 2018-02-05 | 6,428,729 | 3.10 | 3.11 | 3.00 | 3.08 | 00:00:00 | | 2018-02-06 | 7,372,254 | 3.00 | 3.09 | 2.98 | 3.03 | 00:00:00 | | 2018-02-07 | 8,818,322 | 3.06 | 3.17 | 3.05 | 3.16 | 00:00:00 | | 2018-02-08 | 4,747,658 | 3.16 | 3.17 | 3.07 | 3.07 | 00:00:00 | | 2018-02-09 | 5,897,622 | 3.07 | 3.14 | 3.05 | 3.07 | 00:00:00 | | 2018-02-12 | 3,646,095 | 3.10 | 3.11 | 3.07 | 3.10 | 00:00:00 | | 2018-02-13 | 4,836,994 | 3.09 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2018-02-14 | 5,024,026 | 3.11 | 3.18 | 3.09 | 3.14 | 00:00:00 | | 2018-02-15 | 2,766,062 | 3.16 | 3.19 | 3.15 | 3.17 | 00:00:00 | | 2018-02-16 | 4,025,885 | 3.19 | 3.25 | 3.18 | 3.25 | 00:00:00 | | 2018-02-19 | 2,702,379 | 3.25 | 3.25 | 3.18 | 3.18 | 00:00:00 | | 2018-02-20 | 1,932,704 | 3.17 | 3.21 | 3.15 | 3.17 | 00:00:00 | | 2018-02-21 | 2,476,392 | 3.15 | 3.17 | 3.11 | 3.15 | 00:00:00 | | 2018-02-22 | 2,095,174 | 3.13 | 3.19 | 3.13 | 3.16 | 00:00:00 | | 2018-02-23 | 2,041,556 | 3.17 | 3.19 | 3.14 | 3.17 | 00:00:00 | | 2018-02-26 | 2,308,189 | 3.18 | 3.21 | 3.15 | 3.15 | 00:00:00 | | 2018-02-27 | 7,037,221 | 3.16 | 3.26 | 3.15 | 3.17 | 00:00:00 | | 2018-02-28 | 2,710,736 | 3.16 | 3.22 | 3.16 | 3.22 | 00:00:00 | | 2018-03-01 | 2,704,829 | 3.20 | 3.21 | 3.16 | 3.17 | 00:00:00 | | 2018-03-02 | 3,235,978 | 3.16 | 3.16 | 3.10 | 3.11 | 00:00:00 | | 2018-03-05 | 16,655,318 | 3.02 | 3.02 | 2.87 | 2.94 | 00:00:00 | | 2018-03-06 | 7,448,186 | 2.96 | 3.05 | 2.94 | 3.04 | 00:00:00 | | 2018-03-07 | 3,968,208 | 3.04 | 3.08 | 3.02 | 3.06 | 00:00:00 | | 2018-03-08 | 21,093,470 | 3.07 | 3.35 | 3.07 | 3.34 | 00:00:00 | | 2018-03-09 | 12,663,850 | 3.32 | 3.37 | 3.26 | 3.28 | 00:00:00 | | 2018-03-12 | 7,824,722 | 3.31 | 3.35 | 3.25 | 3.28 | 00:00:00 | | 2018-03-13 | 10,337,419 | 3.19 | 3.22 | 3.13 | 3.15 | 00:00:00 | | 2018-03-14 | 5,992,071 | 3.14 | 3.16 | 3.08 | 3.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
