TR4DER - MEDIASET [MS.MI] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-09-05	5,631,790	2.47	2.54	2.43	2.47	00:00:00
2018-09-06	1,598,695	2.49	2.50	2.45	2.46	00:00:00
2018-09-07	1,525,171	2.48	2.48	2.44	2.47	00:00:00
2018-09-10	4,607,587	2.46	2.59	2.46	2.58	00:00:00
2018-09-11	4,417,812	2.60	2.61	2.48	2.50	00:00:00
2018-09-12	4,508,578	2.51	2.55	2.45	2.53	00:00:00
2018-09-13	3,029,313	2.57	2.57	2.51	2.53	00:00:00
2018-09-14	2,876,037	2.56	2.58	2.52	2.55	00:00:00
2018-09-17	4,323,941	2.55	2.66	2.55	2.63	00:00:00
2018-09-18	2,557,702	2.65	2.66	2.61	2.63	00:00:00
2018-09-19	2,430,717	2.62	2.64	2.58	2.62	00:00:00
2018-09-20	3,020,861	2.63	2.64	2.58	2.61	00:00:00
2018-09-21	3,067,033	2.62	2.63	2.58	2.62	00:00:00
2018-09-24	1,798,746	2.63	2.64	2.62	2.62	00:00:00
2018-09-25	7,034,693	2.62	2.77	2.61	2.74	00:00:00
2018-09-26	3,370,041	2.73	2.74	2.69	2.73	00:00:00
2018-09-28	2,244,860	2.81	2.81	2.66	2.66	00:00:00
2018-10-01	2,834,882	2.67	2.75	2.67	2.69	00:00:00
2018-10-02	3,100,625	2.68	2.72	2.61	2.69	00:00:00
2018-10-03	3,134,697	2.73	2.77	2.72	2.75	00:00:00
2018-10-04	2,272,580	2.74	2.77	2.70	2.72	00:00:00
2018-10-05	3,178,162	2.72	2.76	2.70	2.76	00:00:00
2018-10-08	1,593,032	2.75	2.75	2.65	2.67	00:00:00
2018-10-09	1,613,022	2.66	2.71	2.65	2.69	00:00:00
2018-10-10	3,191,309	2.68	2.74	2.67	2.69	00:00:00
2018-10-11	1,963,266	2.66	2.70	2.62	2.63	00:00:00
2018-10-12	2,034,378	2.64	2.65	2.60	2.63	00:00:00
2018-10-15	1,656,865	2.63	2.64	2.61	2.64	00:00:00
2018-10-16	1,897,877	2.64	2.74	2.64	2.73	00:00:00
2018-10-17	2,823,024	2.74	2.79	2.70	2.70	00:00:00
2018-10-18	3,475,539	2.70	2.74	2.59	2.59	00:00:00
2018-10-19	2,690,610	2.59	2.62	2.53	2.60	00:00:00
2018-10-22	1,907,078	2.63	2.65	2.57	2.57	00:00:00
2018-10-23	2,864,906	2.56	2.66	2.55	2.65	00:00:00
2018-10-24	2,217,142	2.65	2.66	2.55	2.55	00:00:00
2018-10-25	3,287,774	2.54	2.56	2.48	2.53	00:00:00
2018-10-26	1,421,765	2.51	2.52	2.46	2.48	00:00:00
2018-10-29	2,097,594	2.48	2.60	2.48	2.58	00:00:00
2018-10-30	2,672,201	2.59	2.62	2.56	2.62	00:00:00
2018-10-31	2,098,630	2.64	2.69	2.63	2.66	00:00:00
2018-11-01	5,060,368	2.66	2.80	2.66	2.78	00:00:00
2018-11-02	4,752,916	2.80	2.83	2.75	2.78	00:00:00
2018-11-05	1,472,776	2.78	2.82	2.77	2.77	00:00:00
2018-11-06	6,438,409	2.81	2.86	2.79	2.84	00:00:00
2018-11-07	2,451,952	2.84	2.88	2.80	2.83	00:00:00
2018-11-08	4,824,752	2.81	2.85	2.69	2.73	00:00:00
2018-11-09	2,902,552	2.71	2.76	2.70	2.72	00:00:00
2018-11-12	2,388,532	2.73	2.73	2.64	2.64	00:00:00
2018-11-13	278,126	2.63	2.66	2.62	2.64	00:00:00
2018-11-16	1,622,072	2.50	2.52	2.47	2.47	00:00:00
2018-11-19	2,188,626	2.48	2.52	2.48	2.49	00:00:00
2018-11-20	2,818,078	2.47	2.51	2.44	2.46	00:00:00
2018-11-21	4,166,561	2.49	2.54	2.46	2.54	00:00:00
2018-11-22	2,133,434	2.53	2.55	2.52	2.54	00:00:00
2018-11-23	2,599,372	2.53	2.62	2.53	2.58	00:00:00
2018-11-26	3,553,776	2.61	2.69	2.61	2.67	00:00:00
2018-11-27	2,998,958	2.68	2.72	2.63	2.71	00:00:00
2018-11-28	3,103,909	2.71	2.76	2.71	2.73	00:00:00
2018-11-29	1,755,716	2.75	2.77	2.73	2.75	00:00:00
2018-11-30	1,902,822	2.75	2.76	2.73	2.74	00:00:00
2018-12-03	2,801,585	2.76	2.79	2.75	2.76	00:00:00
2018-12-04	2,158,753	2.75	2.76	2.70	2.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>