|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 2,963,500 | 11.25 | 11.38 | 11.08 | 11.33 | 00:00:00 | | 2001-05-22 | 5,790,100 | 11.46 | 11.78 | 11.32 | 11.69 | 00:00:00 | | 2001-05-23 | 4,418,600 | 11.61 | 11.93 | 11.61 | 11.71 | 00:00:00 | | 2001-05-24 | 3,568,200 | 11.60 | 11.81 | 11.60 | 11.60 | 00:00:00 | | 2001-05-25 | 4,128,600 | 11.70 | 11.78 | 10.55 | 11.40 | 00:00:00 | | 2001-05-28 | 1,227,100 | 11.55 | 11.63 | 11.51 | 11.57 | 00:00:00 | | 2001-05-29 | 2,534,600 | 11.57 | 11.69 | 11.42 | 11.53 | 00:00:00 | | 2001-05-30 | 4,385,000 | 11.38 | 11.50 | 11.10 | 11.22 | 00:00:00 | | 2001-05-31 | 2,896,400 | 11.16 | 11.16 | 11.04 | 11.10 | 00:00:00 | | 2001-06-01 | 3,819,300 | 11.15 | 11.15 | 10.90 | 10.98 | 00:00:00 | | 2001-06-04 | 2,537,600 | 11.05 | 11.13 | 10.71 | 10.77 | 00:00:00 | | 2001-06-05 | 3,955,800 | 10.95 | 11.07 | 10.76 | 11.06 | 00:00:00 | | 2001-06-06 | 4,068,900 | 11.08 | 11.29 | 11.07 | 11.07 | 00:00:00 | | 2001-06-07 | 7,260,100 | 11.15 | 11.24 | 10.96 | 11.07 | 00:00:00 | | 2001-06-08 | 4,225,500 | 11.18 | 11.36 | 11.12 | 11.30 | 00:00:00 | | 2001-06-11 | 3,361,700 | 11.28 | 11.37 | 11.04 | 11.06 | 00:00:00 | | 2001-06-12 | 3,846,100 | 11.07 | 11.25 | 10.75 | 10.89 | 00:00:00 | | 2001-06-13 | 4,076,300 | 10.92 | 10.98 | 10.56 | 10.73 | 00:00:00 | | 2001-06-14 | 4,052,800 | 10.65 | 10.69 | 10.35 | 10.39 | 00:00:00 | | 2001-06-15 | 9,925,800 | 10.22 | 10.40 | 9.99 | 10.07 | 00:00:00 | | 2001-06-18 | 3,734,600 | 10.05 | 10.25 | 9.89 | 9.97 | 00:00:00 | | 2001-06-19 | 4,162,800 | 9.93 | 10.27 | 9.93 | 10.12 | 00:00:00 | | 2001-06-20 | 3,731,300 | 10.05 | 10.10 | 9.80 | 9.85 | 00:00:00 | | 2001-06-21 | 4,025,800 | 9.97 | 10.06 | 9.94 | 10.03 | 00:00:00 | | 2001-06-22 | 4,071,400 | 10.00 | 10.44 | 9.98 | 10.44 | 00:00:00 | | 2001-06-25 | 3,482,800 | 10.23 | 10.30 | 10.06 | 10.13 | 00:00:00 | | 2001-06-26 | 2,828,800 | 10.08 | 10.09 | 9.82 | 9.86 | 00:00:00 | | 2001-06-27 | 2,375,200 | 9.91 | 10.03 | 9.81 | 9.81 | 00:00:00 | | 2001-06-28 | 4,867,200 | 9.85 | 10.10 | 9.60 | 10.10 | 00:00:00 | | 2001-06-29 | 4,208,800 | 10.09 | 10.27 | 9.94 | 9.94 | 00:00:00 | | 2001-07-02 | 3,690,500 | 9.95 | 10.26 | 9.93 | 10.25 | 00:00:00 | | 2001-07-03 | 4,087,900 | 10.23 | 10.48 | 10.15 | 10.35 | 00:00:00 | | 2001-07-04 | 2,583,700 | 10.39 | 10.39 | 10.11 | 10.11 | 00:00:00 | | 2001-07-05 | 3,238,000 | 10.15 | 10.30 | 10.05 | 10.07 | 00:00:00 | | 2001-07-06 | 4,354,700 | 9.96 | 10.04 | 9.64 | 9.65 | 00:00:00 | | 2001-07-09 | 5,609,400 | 9.81 | 9.87 | 9.45 | 9.64 | 00:00:00 | | 2001-07-10 | 6,685,900 | 9.69 | 9.77 | 9.33 | 9.35 | 00:00:00 | | 2001-07-11 | 4,953,600 | 9.30 | 9.33 | 9.10 | 9.17 | 00:00:00 | | 2001-07-12 | 5,183,400 | 9.35 | 9.58 | 9.31 | 9.50 | 00:00:00 | | 2001-07-13 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2001-07-16 | 1,737,900 | 9.39 | 9.52 | 9.36 | 9.48 | 00:00:00 | | 2001-07-17 | 2,340,400 | 9.37 | 9.44 | 9.16 | 9.17 | 00:00:00 | | 2001-07-18 | 5,458,400 | 9.18 | 9.25 | 8.77 | 8.93 | 00:00:00 | | 2001-07-19 | 3,577,400 | 8.93 | 9.04 | 8.76 | 8.91 | 00:00:00 | | 2001-07-20 | 4,103,500 | 8.75 | 8.83 | 8.56 | 8.66 | 00:00:00 | | 2001-07-23 | 3,501,400 | 8.65 | 8.89 | 8.56 | 8.69 | 00:00:00 | | 2001-07-24 | 2,702,600 | 8.62 | 8.82 | 8.60 | 8.63 | 00:00:00 | | 2001-07-25 | 2,495,000 | 8.66 | 8.75 | 8.51 | 8.72 | 00:00:00 | | 2001-07-26 | 3,126,300 | 8.77 | 8.92 | 8.60 | 8.66 | 00:00:00 | | 2001-07-27 | 5,095,400 | 8.75 | 9.19 | 8.74 | 9.19 | 00:00:00 | | 2001-07-30 | 4,864,200 | 9.17 | 9.54 | 9.16 | 9.50 | 00:00:00 | | 2001-07-31 | 4,326,800 | 9.52 | 9.72 | 9.43 | 9.64 | 00:00:00 | | 2001-08-01 | 3,004,500 | 9.55 | 9.65 | 9.48 | 9.48 | 00:00:00 | | 2001-08-02 | 4,670,200 | 9.55 | 9.84 | 9.54 | 9.64 | 00:00:00 | | 2001-08-03 | 4,213,300 | 9.66 | 9.73 | 9.44 | 9.46 | 00:00:00 | | 2001-08-06 | 2,599,400 | 9.55 | 9.68 | 9.50 | 9.60 | 00:00:00 | | 2001-08-07 | 1,848,200 | 9.60 | 9.67 | 9.53 | 9.61 | 00:00:00 | | 2001-08-08 | 2,126,000 | 9.57 | 9.62 | 9.41 | 9.61 | 00:00:00 | | 2001-08-09 | 3,673,700 | 9.43 | 9.51 | 9.19 | 9.22 | 00:00:00 | | 2001-08-10 | 4,877,600 | 9.27 | 9.30 | 8.90 | 9.05 | 00:00:00 | | 2001-08-13 | 1,701,800 | 9.03 | 9.15 | 8.86 | 9.10 | 00:00:00 | | 2001-08-14 | 1,893,800 | 9.12 | 9.19 | 9.00 | 9.09 | 00:00:00 | | 2001-08-15 | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 00:00:00 | | 2001-08-16 | 2,794,900 | 9.00 | 9.00 | 8.73 | 8.81 | 00:00:00 | | 2001-08-17 | 2,931,100 | 8.90 | 8.90 | 8.55 | 8.57 | 00:00:00 | | 2001-08-20 | 4,414,500 | 8.59 | 8.69 | 8.30 | 8.63 | 00:00:00 | | 2001-08-21 | 2,279,000 | 8.63 | 8.68 | 8.50 | 8.67 | 00:00:00 | | 2001-08-22 | 2,698,600 | 8.53 | 8.77 | 8.51 | 8.70 | 00:00:00 | | 2001-08-23 | 2,785,900 | 8.75 | 8.78 | 8.57 | 8.61 | 00:00:00 | | 2001-08-24 | 3,908,400 | 8.68 | 8.92 | 8.63 | 8.91 | 00:00:00 | | 2001-08-27 | 3,597,900 | 9.00 | 9.04 | 8.90 | 8.96 | 00:00:00 | | 2001-08-28 | 3,660,300 | 8.96 | 9.01 | 8.78 | 8.81 | 00:00:00 | | 2001-08-29 | 1,613,800 | 8.76 | 8.85 | 8.66 | 8.83 | 00:00:00 | | 2001-08-30 | 3,452,600 | 8.74 | 8.77 | 8.46 | 8.51 | 00:00:00 | | 2001-08-31 | 2,766,600 | 8.47 | 8.72 | 8.41 | 8.62 | 00:00:00 | | 2001-09-03 | 2,205,000 | 8.59 | 8.62 | 8.38 | 8.43 | 00:00:00 | | 2001-09-04 | 3,835,400 | 8.55 | 8.58 | 8.08 | 8.35 | 00:00:00 | | 2001-09-05 | 4,037,500 | 8.18 | 8.23 | 7.97 | 8.07 | 00:00:00 | | 2001-09-06 | 4,461,400 | 8.04 | 8.09 | 7.55 | 7.56 | 00:00:00 | | 2001-09-07 | 4,412,000 | 7.57 | 7.79 | 7.45 | 7.63 | 00:00:00 | | 2001-09-10 | 5,047,200 | 7.60 | 7.68 | 7.06 | 7.54 | 00:00:00 | | 2001-09-11 | 5,528,000 | 6.80 | 7.65 | 6.75 | 6.80 | 00:00:00 | | 2001-09-12 | 7,587,000 | 6.55 | 7.00 | 6.31 | 6.57 | 00:00:00 | | 2001-09-13 | 8,390,800 | 6.55 | 6.81 | 6.29 | 6.80 | 00:00:00 | | 2001-09-14 | 7,833,000 | 6.72 | 6.85 | 6.10 | 6.17 | 00:00:00 | | 2001-09-17 | 8,693,700 | 6.00 | 6.14 | 5.60 | 5.75 | 00:00:00 | | 2001-09-18 | 6,598,400 | 5.84 | 5.87 | 5.28 | 5.58 | 00:00:00 | | 2001-09-19 | 6,608,600 | 5.68 | 5.84 | 5.50 | 5.53 | 00:00:00 | | 2001-09-20 | 5,733,600 | 5.53 | 5.54 | 5.24 | 5.35 | 00:00:00 | | 2001-09-21 | 13,156,600 | 5.20 | 5.57 | 4.92 | 5.56 | 00:00:00 | | 2001-09-24 | 6,843,200 | 5.55 | 5.98 | 5.49 | 5.81 | 00:00:00 | | 2001-09-25 | 8,673,100 | 5.90 | 6.17 | 5.81 | 6.15 | 00:00:00 | | 2001-09-26 | 8,592,400 | 6.00 | 6.45 | 5.96 | 6.27 | 00:00:00 | | 2001-09-27 | 6,171,300 | 6.26 | 6.40 | 6.09 | 6.23 | 00:00:00 | | 2001-09-28 | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 00:00:00 | | 2001-10-01 | 4,861,000 | 6.20 | 6.28 | 6.02 | 6.22 | 00:00:00 | | 2001-10-02 | 7,158,300 | 6.18 | 6.24 | 5.92 | 6.20 | 00:00:00 | | 2001-10-03 | 11,001,700 | 6.05 | 6.10 | 5.88 | 5.91 | 00:00:00 | | 2001-10-04 | 9,502,000 | 6.15 | 6.32 | 6.11 | 6.27 | 00:00:00 | | 2001-10-05 | 7,161,600 | 6.15 | 6.55 | 6.15 | 6.34 | 00:00:00 | | 2001-10-08 | 4,760,300 | 6.05 | 6.47 | 6.01 | 6.43 | 00:00:00 | | 2001-10-09 | 9,105,800 | 6.38 | 6.63 | 6.15 | 6.33 | 00:00:00 | | 2001-10-10 | 9,021,500 | 6.25 | 6.80 | 6.22 | 6.80 | 00:00:00 | | 2001-10-11 | 9,517,300 | 6.95 | 7.04 | 6.80 | 6.87 | 00:00:00 | | 2001-10-12 | 8,147,400 | 6.95 | 6.95 | 6.55 | 6.65 | 00:00:00 | | 2001-10-15 | 3,580,700 | 6.52 | 6.62 | 6.45 | 6.50 | 00:00:00 | | 2001-10-16 | 0 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | | 2001-10-17 | 8,418,300 | 6.91 | 7.19 | 6.91 | 7.09 | 00:00:00 | | 2001-10-18 | 3,967,500 | 6.81 | 7.04 | 6.81 | 6.99 | 00:00:00 | | 2001-10-19 | 4,169,800 | 7.00 | 7.00 | 6.69 | 6.76 | 00:00:00 | | 2001-10-22 | 3,197,100 | 6.80 | 7.00 | 6.68 | 6.98 | 00:00:00 | | 2001-10-23 | 11,023,600 | 7.04 | 7.42 | 7.01 | 7.34 | 00:00:00 | | 2001-10-24 | 6,661,200 | 7.24 | 7.49 | 7.21 | 7.44 | 00:00:00 | | 2001-10-25 | 6,136,700 | 7.50 | 7.62 | 7.07 | 7.13 | 00:00:00 | | 2001-10-26 | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 00:00:00 | | 2001-10-29 | 4,268,800 | 7.43 | 7.52 | 7.30 | 7.30 | 00:00:00 | | 2001-10-30 | 4,911,900 | 7.21 | 7.28 | 7.00 | 7.20 | 00:00:00 | | 2001-10-31 | 6,196,400 | 7.09 | 7.45 | 7.04 | 7.25 | 00:00:00 | | 2001-11-01 | 2,901,700 | 7.17 | 7.38 | 7.08 | 7.33 | 00:00:00 | | 2001-11-02 | 4,353,600 | 7.41 | 7.51 | 7.28 | 7.42 | 00:00:00 | | 2001-11-05 | 6,817,200 | 7.50 | 7.86 | 7.45 | 7.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
