|
 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 | | 2018-03-14 | 5,992,071 | 3.14 | 3.16 | 3.08 | 3.09 | 00:00:00 | | 2018-03-15 | 3,394,527 | 3.09 | 3.11 | 3.07 | 3.11 | 00:00:00 | | 2018-03-16 | 4,009,200 | 3.11 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2018-03-19 | 3,076,521 | 3.09 | 3.12 | 3.07 | 3.10 | 00:00:00 | | 2018-03-20 | 1,860,201 | 3.12 | 3.12 | 3.09 | 3.10 | 00:00:00 | | 2018-03-21 | 5,960,619 | 3.09 | 3.15 | 3.02 | 3.03 | 00:00:00 | | 2018-03-22 | 3,500,431 | 3.02 | 3.07 | 3.02 | 3.05 | 00:00:00 | | 2018-03-23 | 2,281,291 | 3.02 | 3.06 | 3.01 | 3.04 | 00:00:00 | | 2018-03-26 | 3,948,422 | 3.06 | 3.06 | 2.95 | 2.97 | 00:00:00 | | 2018-03-27 | 2,450,373 | 3.02 | 3.04 | 2.99 | 3.00 | 00:00:00 | | 2018-03-28 | 3,530,022 | 2.99 | 3.02 | 2.94 | 3.02 | 00:00:00 | | 2018-03-29 | 4,930,567 | 3.05 | 3.12 | 3.04 | 3.11 | 00:00:00 | | 2018-04-03 | 30,757,386 | 3.30 | 3.37 | 3.27 | 3.31 | 00:00:00 | | 2018-04-04 | 13,505,243 | 3.32 | 3.39 | 3.28 | 3.28 | 00:00:00 | | 2018-04-05 | 6,535,240 | 3.37 | 3.37 | 3.29 | 3.32 | 00:00:00 | | 2018-04-06 | 4,532,352 | 3.29 | 3.34 | 3.29 | 3.33 | 00:00:00 | | 2018-04-09 | 2,758,813 | 3.34 | 3.37 | 3.29 | 3.30 | 00:00:00 | | 2018-04-10 | 6,061,826 | 3.33 | 3.34 | 3.24 | 3.34 | 00:00:00 | | 2018-04-11 | 5,698,168 | 3.34 | 3.34 | 3.23 | 3.25 | 00:00:00 | | 2018-04-12 | 3,720,324 | 3.24 | 3.28 | 3.23 | 3.25 | 00:00:00 | | 2018-04-13 | 3,116,228 | 3.23 | 3.28 | 3.22 | 3.25 | 00:00:00 | | 2018-04-16 | 2,988,489 | 3.25 | 3.29 | 3.24 | 3.25 | 00:00:00 | | 2018-04-17 | 2,782,074 | 3.28 | 3.29 | 3.26 | 3.28 | 00:00:00 | | 2018-04-18 | 2,961,939 | 3.27 | 3.31 | 3.27 | 3.29 | 00:00:00 | | 2018-04-19 | 2,999,863 | 3.30 | 3.32 | 3.27 | 3.27 | 00:00:00 | | 2018-04-20 | 2,172,106 | 3.27 | 3.31 | 3.27 | 3.29 | 00:00:00 | | 2018-04-23 | 2,997,274 | 3.31 | 3.32 | 3.28 | 3.31 | 00:00:00 | | 2018-04-24 | 3,221,456 | 3.32 | 3.32 | 3.25 | 3.27 | 00:00:00 | | 2018-04-25 | 7,206,459 | 3.20 | 3.30 | 3.17 | 3.27 | 00:00:00 | | 2018-04-26 | 12,470,938 | 3.28 | 3.46 | 3.27 | 3.35 | 00:00:00 | | 2018-04-27 | 3,783,833 | 3.35 | 3.40 | 3.30 | 3.31 | 00:00:00 | | 2018-04-30 | 4,187,526 | 3.31 | 3.33 | 3.27 | 3.30 | 00:00:00 | | 2018-05-02 | 4,240,904 | 3.30 | 3.34 | 3.29 | 3.31 | 00:00:00 | | 2018-05-03 | 2,866,849 | 3.30 | 3.32 | 3.28 | 3.28 | 00:00:00 | | 2018-05-04 | 7,965,367 | 3.30 | 3.42 | 3.30 | 3.37 | 00:00:00 | | 2018-05-07 | 4,270,657 | 3.37 | 3.38 | 3.36 | 3.38 | 00:00:00 | | 2018-05-08 | 5,975,104 | 3.38 | 3.40 | 3.28 | 3.29 | 00:00:00 | | 2018-05-09 | 4,378,505 | 3.29 | 3.32 | 3.28 | 3.29 | 00:00:00 | | 2018-05-10 | 3,327,790 | 3.31 | 3.31 | 3.24 | 3.27 | 00:00:00 | | 2018-05-11 | 2,451,425 | 3.29 | 3.30 | 3.25 | 3.29 | 00:00:00 | | 2018-05-14 | 2,978,962 | 3.30 | 3.32 | 3.27 | 3.32 | 00:00:00 | | 2018-05-15 | 3,199,874 | 3.29 | 3.33 | 3.29 | 3.31 | 00:00:00 | | 2018-05-16 | 16,625,370 | 3.28 | 3.39 | 3.11 | 3.14 | 00:00:00 | | 2018-05-17 | 6,527,786 | 3.15 | 3.15 | 3.06 | 3.10 | 00:00:00 | | 2018-05-18 | 4,843,541 | 3.13 | 3.13 | 3.03 | 3.04 | 00:00:00 | | 2018-05-21 | 3,115,705 | 3.02 | 3.08 | 2.98 | 3.05 | 00:00:00 | | 2018-05-22 | 2,839,938 | 3.06 | 3.08 | 3.01 | 3.05 | 00:00:00 | | 2018-05-23 | 3,354,229 | 3.05 | 3.08 | 3.02 | 3.06 | 00:00:00 | | 2018-05-24 | 2,667,954 | 3.08 | 3.09 | 3.03 | 3.07 | 00:00:00 | | 2018-05-25 | 3,430,357 | 3.06 | 3.10 | 3.00 | 3.01 | 00:00:00 | | 2018-05-28 | 3,557,222 | 3.03 | 3.06 | 2.91 | 2.91 | 00:00:00 | | 2018-05-29 | 8,288,975 | 2.91 | 2.91 | 2.77 | 2.78 | 00:00:00 | | 2018-05-30 | 5,096,814 | 2.80 | 2.87 | 2.77 | 2.79 | 00:00:00 | | 2018-06-01 | 1,307,616 | 2.90 | 2.92 | 2.87 | 2.92 | 00:00:00 | | 2018-06-04 | 1,813,722 | 2.90 | 2.92 | 2.87 | 2.91 | 00:00:00 | | 2018-06-05 | 3,395,725 | 2.90 | 2.92 | 2.80 | 2.80 | 00:00:00 | | 2018-06-06 | 2,629,253 | 2.83 | 2.89 | 2.81 | 2.89 | 00:00:00 | | 2018-06-07 | 2,605,273 | 2.89 | 2.91 | 2.85 | 2.86 | 00:00:00 | | 2018-06-08 | 2,720,032 | 2.83 | 2.85 | 2.79 | 2.80 | 00:00:00 | | 2018-06-11 | 3,234,758 | 2.81 | 2.88 | 2.80 | 2.86 | 00:00:00 | | 2018-06-12 | 1,987,371 | 2.90 | 2.90 | 2.83 | 2.83 | 00:00:00 | | 2018-06-13 | 2,665,812 | 2.81 | 2.90 | 2.81 | 2.86 | 00:00:00 | | 2018-06-14 | 1,519,265 | 2.85 | 2.89 | 2.83 | 2.87 | 00:00:00 | | 2018-06-15 | 3,058,673 | 2.87 | 2.88 | 2.83 | 2.85 | 00:00:00 | | 2018-06-18 | 1,907,329 | 2.85 | 2.86 | 2.81 | 2.86 | 00:00:00 | | 2018-06-19 | 3,523,585 | 2.83 | 2.88 | 2.82 | 2.86 | 00:00:00 | | 2018-06-20 | 2,056,228 | 2.88 | 2.90 | 2.85 | 2.87 | 00:00:00 | | 2018-06-21 | 1,824,277 | 2.88 | 2.88 | 2.82 | 2.84 | 00:00:00 | | 2018-06-22 | 3,760,085 | 2.85 | 2.91 | 2.84 | 2.89 | 00:00:00 | | 2018-06-25 | 1,841,828 | 2.89 | 2.89 | 2.83 | 2.83 | 00:00:00 | | 2018-06-26 | 2,057,232 | 2.84 | 2.87 | 2.82 | 2.84 | 00:00:00 | | 2018-06-27 | 4,264,888 | 2.83 | 2.89 | 2.79 | 2.88 | 00:00:00 | | 2018-06-28 | 4,086,668 | 2.87 | 2.94 | 2.85 | 2.87 | 00:00:00 | | 2018-06-29 | 12,471,344 | 2.82 | 2.83 | 2.71 | 2.74 | 00:00:00 | | 2018-07-02 | 7,176,415 | 2.70 | 2.70 | 2.60 | 2.64 | 00:00:00 | | 2018-07-03 | 5,400,134 | 2.65 | 2.66 | 2.57 | 2.57 | 00:00:00 | | 2018-07-04 | 3,903,700 | 2.56 | 2.63 | 2.55 | 2.60 | 00:00:00 | | 2018-07-05 | 6,838,112 | 2.59 | 2.67 | 2.59 | 2.61 | 00:00:00 | | 2018-07-06 | 5,570,295 | 2.65 | 2.71 | 2.63 | 2.66 | 00:00:00 | | 2018-07-09 | 3,981,086 | 2.69 | 2.75 | 2.68 | 2.73 | 00:00:00 | | 2018-07-10 | 3,698,855 | 2.74 | 2.79 | 2.71 | 2.78 | 00:00:00 | | 2018-07-11 | 2,282,193 | 2.77 | 2.79 | 2.75 | 2.76 | 00:00:00 | | 2018-07-12 | 2,489,677 | 2.77 | 2.80 | 2.74 | 2.77 | 00:00:00 | | 2018-07-13 | 1,901,561 | 2.78 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2018-07-16 | 1,909,118 | 2.77 | 2.79 | 2.73 | 2.73 | 00:00:00 | | 2018-07-17 | 5,281,512 | 2.79 | 2.85 | 2.76 | 2.83 | 00:00:00 | | 2018-07-18 | 2,539,014 | 2.85 | 2.85 | 2.80 | 2.81 | 00:00:00 | | 2018-07-19 | 1,776,442 | 2.80 | 2.83 | 2.77 | 2.77 | 00:00:00 | | 2018-07-20 | 2,452,309 | 2.75 | 2.80 | 2.73 | 2.79 | 00:00:00 | | 2018-07-23 | 1,010,681 | 2.78 | 2.84 | 2.77 | 2.79 | 00:00:00 | | 2018-07-24 | 2,312,461 | 2.85 | 2.85 | 2.77 | 2.79 | 00:00:00 | | 2018-07-25 | 2,503,099 | 2.79 | 2.83 | 2.74 | 2.75 | 00:00:00 | | 2018-07-26 | 1,852,345 | 2.76 | 2.81 | 2.75 | 2.80 | 00:00:00 | | 2018-07-27 | 3,812,459 | 2.80 | 2.89 | 2.79 | 2.89 | 00:00:00 | | 2018-07-30 | 11,800,121 | 2.84 | 3.01 | 2.83 | 2.87 | 00:00:00 | | 2018-07-31 | 2,836,524 | 2.87 | 2.93 | 2.86 | 2.90 | 00:00:00 | | 2018-08-01 | 1,431,766 | 2.91 | 2.92 | 2.87 | 2.88 | 00:00:00 | | 2018-08-02 | 2,489,999 | 2.86 | 2.87 | 2.80 | 2.80 | 00:00:00 | | 2018-08-03 | 1,919,302 | 2.80 | 2.85 | 2.76 | 2.83 | 00:00:00 | | 2018-08-06 | 1,133,339 | 2.84 | 2.85 | 2.79 | 2.80 | 00:00:00 | | 2018-08-07 | 1,196,363 | 2.80 | 2.85 | 2.80 | 2.83 | 00:00:00 | | 2018-08-08 | 1,850,295 | 2.81 | 2.89 | 2.81 | 2.85 | 00:00:00 | | 2018-08-09 | 1,517,992 | 2.85 | 2.87 | 2.82 | 2.83 | 00:00:00 | | 2018-08-10 | 1,609,814 | 2.81 | 2.83 | 2.76 | 2.78 | 00:00:00 | | 2018-08-13 | 1,059,093 | 2.78 | 2.79 | 2.73 | 2.77 | 00:00:00 | | 2018-08-14 | 6,404,205 | 2.77 | 2.78 | 2.60 | 2.61 | 00:00:00 | | 2018-08-16 | 4,103,829 | 2.60 | 2.66 | 2.57 | 2.63 | 00:00:00 | | 2018-08-17 | 2,135,037 | 2.61 | 2.67 | 2.61 | 2.66 | 00:00:00 | | 2018-08-20 | 1,311,704 | 2.68 | 2.69 | 2.64 | 2.66 | 00:00:00 | | 2018-08-21 | 3,845,556 | 2.66 | 2.72 | 2.65 | 2.70 | 00:00:00 | | 2018-08-22 | 2,216,389 | 2.70 | 2.71 | 2.64 | 2.65 | 00:00:00 | | 2018-08-23 | 1,389,915 | 2.66 | 2.67 | 2.63 | 2.65 | 00:00:00 | | 2018-08-24 | 1,867,391 | 2.65 | 2.67 | 2.62 | 2.65 | 00:00:00 | | 2018-08-27 | 1,639,618 | 2.67 | 2.69 | 2.65 | 2.67 | 00:00:00 | | 2018-08-28 | 1,525,073 | 2.67 | 2.68 | 2.63 | 2.65 | 00:00:00 | | 2018-08-29 | 1,070,988 | 2.67 | 2.67 | 2.61 | 2.64 | 00:00:00 | | 2018-08-30 | 127,750 | 2.62 | 2.65 | 2.62 | 2.64 | 00:00:00 | | 2018-08-31 | 1,719,270 | 2.63 | 2.63 | 2.56 | 2.57 | 00:00:00 | | 2018-09-03 | 859,253 | 2.55 | 2.58 | 2.55 | 2.57 | 00:00:00 | | 2018-09-04 | 3,982,774 | 2.57 | 2.57 | 2.47 | 2.48 | 00:00:00 | | 2018-09-05 | 5,631,790 | 2.47 | 2.54 | 2.43 | 2.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
