|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 6,817,200 | 7.50 | 7.86 | 7.45 | 7.82 | 00:00:00 | | 2001-11-06 | 5,451,600 | 8.00 | 8.00 | 7.64 | 7.66 | 00:00:00 | | 2001-11-07 | 5,840,600 | 7.75 | 7.75 | 7.47 | 7.70 | 00:00:00 | | 2001-11-08 | 5,795,500 | 7.70 | 7.90 | 7.69 | 7.79 | 00:00:00 | | 2001-11-09 | 2,868,700 | 7.71 | 7.84 | 7.67 | 7.76 | 00:00:00 | | 2001-11-12 | 5,558,300 | 7.71 | 7.90 | 7.46 | 7.58 | 00:00:00 | | 2001-11-13 | 6,723,200 | 7.67 | 7.95 | 7.60 | 7.92 | 00:00:00 | | 2001-11-14 | 7,168,000 | 7.98 | 8.20 | 7.97 | 8.10 | 00:00:00 | | 2001-11-15 | 6,542,600 | 8.19 | 8.45 | 8.19 | 8.38 | 00:00:00 | | 2001-11-16 | 6,856,900 | 8.31 | 8.64 | 8.31 | 8.62 | 00:00:00 | | 2001-11-19 | 6,577,500 | 8.64 | 8.90 | 8.60 | 8.75 | 00:00:00 | | 2001-11-20 | 9,465,600 | 8.69 | 8.91 | 8.48 | 8.64 | 00:00:00 | | 2001-11-21 | 5,177,800 | 8.51 | 8.70 | 8.43 | 8.47 | 00:00:00 | | 2001-11-22 | 2,100,900 | 8.51 | 8.66 | 8.47 | 8.50 | 00:00:00 | | 2001-11-23 | 4,011,900 | 8.56 | 8.64 | 8.37 | 8.38 | 00:00:00 | | 2001-11-26 | 2,740,800 | 8.52 | 8.61 | 8.38 | 8.38 | 00:00:00 | | 2001-11-27 | 5,096,600 | 8.40 | 8.60 | 8.21 | 8.41 | 00:00:00 | | 2001-11-28 | 4,668,500 | 8.30 | 8.41 | 8.23 | 8.40 | 00:00:00 | | 2001-11-29 | 3,544,200 | 8.25 | 8.39 | 8.19 | 8.29 | 00:00:00 | | 2001-11-30 | 6,214,900 | 8.39 | 8.48 | 8.29 | 8.36 | 00:00:00 | | 2001-12-03 | 4,551,300 | 8.25 | 8.29 | 8.05 | 8.11 | 00:00:00 | | 2001-12-04 | 3,801,400 | 8.14 | 8.37 | 8.08 | 8.36 | 00:00:00 | | 2001-12-05 | 6,980,000 | 8.53 | 8.90 | 8.50 | 8.90 | 00:00:00 | | 2001-12-06 | 6,719,800 | 8.92 | 9.15 | 8.92 | 9.12 | 00:00:00 | | 2001-12-07 | 4,802,600 | 9.02 | 9.15 | 8.95 | 9.14 | 00:00:00 | | 2001-12-10 | 4,694,700 | 9.05 | 9.10 | 8.86 | 8.90 | 00:00:00 | | 2001-12-11 | 2,980,900 | 8.84 | 8.98 | 8.76 | 8.76 | 00:00:00 | | 2001-12-12 | 5,752,500 | 8.89 | 8.93 | 8.50 | 8.55 | 00:00:00 | | 2001-12-13 | 7,724,300 | 8.50 | 8.66 | 8.09 | 8.17 | 00:00:00 | | 2001-12-14 | 4,569,000 | 8.10 | 8.30 | 8.01 | 8.16 | 00:00:00 | | 2001-12-17 | 5,590,800 | 8.13 | 8.45 | 8.13 | 8.29 | 00:00:00 | | 2001-12-18 | 5,265,400 | 8.25 | 8.32 | 8.19 | 8.27 | 00:00:00 | | 2001-12-19 | 5,532,300 | 8.20 | 8.24 | 7.98 | 8.06 | 00:00:00 | | 2001-12-20 | 6,370,500 | 8.01 | 8.15 | 7.74 | 7.76 | 00:00:00 | | 2001-12-21 | 8,207,000 | 7.70 | 8.13 | 7.62 | 8.11 | 00:00:00 | | 2001-12-24 | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2001-12-25 | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2001-12-26 | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2001-12-27 | 2,114,300 | 8.10 | 8.22 | 8.06 | 8.18 | 00:00:00 | | 2001-12-28 | 2,660,400 | 8.22 | 8.27 | 8.15 | 8.21 | 00:00:00 | | 2001-12-31 | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2002-01-01 | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2002-01-02 | 1,966,000 | 8.12 | 8.21 | 8.01 | 8.09 | 00:00:00 | | 2002-01-03 | 2,791,900 | 8.16 | 8.42 | 8.11 | 8.41 | 00:00:00 | | 2002-01-04 | 5,768,500 | 8.51 | 8.68 | 8.40 | 8.59 | 00:00:00 | | 2002-01-07 | 4,850,200 | 8.58 | 8.73 | 8.44 | 8.47 | 00:00:00 | | 2002-01-08 | 5,527,800 | 8.40 | 8.55 | 8.34 | 8.43 | 00:00:00 | | 2002-01-09 | 10,225,600 | 8.54 | 8.84 | 8.44 | 8.84 | 00:00:00 | | 2002-01-10 | 8,698,300 | 8.68 | 8.70 | 8.39 | 8.47 | 00:00:00 | | 2002-01-11 | 6,601,800 | 8.52 | 8.56 | 8.24 | 8.53 | 00:00:00 | | 2002-01-14 | 4,776,200 | 8.42 | 8.44 | 8.18 | 8.20 | 00:00:00 | | 2002-01-15 | 8,959,100 | 8.22 | 8.48 | 8.07 | 8.44 | 00:00:00 | | 2002-01-16 | 6,392,900 | 8.36 | 8.43 | 8.24 | 8.31 | 00:00:00 | | 2002-01-17 | 4,335,800 | 8.42 | 8.42 | 8.22 | 8.23 | 00:00:00 | | 2002-01-18 | 5,286,500 | 8.17 | 8.36 | 8.12 | 8.18 | 00:00:00 | | 2002-01-21 | 4,750,300 | 8.15 | 8.39 | 8.12 | 8.20 | 00:00:00 | | 2002-01-22 | 4,751,000 | 8.20 | 8.37 | 8.19 | 8.35 | 00:00:00 | | 2002-01-23 | 5,000,500 | 8.30 | 8.34 | 8.12 | 8.14 | 00:00:00 | | 2002-01-24 | 2,962,800 | 8.20 | 8.26 | 8.13 | 8.20 | 00:00:00 | | 2002-01-25 | 4,838,100 | 8.17 | 8.23 | 8.07 | 8.19 | 00:00:00 | | 2002-01-28 | 7,126,900 | 8.25 | 8.50 | 8.24 | 8.46 | 00:00:00 | | 2002-01-29 | 5,000,000 | 8.47 | 8.67 | 8.39 | 8.56 | 00:00:00 | | 2002-01-30 | 7,023,200 | 8.38 | 8.44 | 8.23 | 8.34 | 00:00:00 | | 2002-01-31 | 4,327,200 | 8.40 | 8.50 | 8.35 | 8.41 | 00:00:00 | | 2002-02-01 | 2,796,000 | 8.43 | 8.54 | 8.35 | 8.35 | 00:00:00 | | 2002-02-04 | 4,149,000 | 8.31 | 8.36 | 8.13 | 8.19 | 00:00:00 | | 2002-02-05 | 4,477,000 | 8.11 | 8.17 | 8.04 | 8.09 | 00:00:00 | | 2002-02-06 | 5,819,800 | 8.10 | 8.12 | 7.84 | 7.97 | 00:00:00 | | 2002-02-07 | 4,768,100 | 7.95 | 8.14 | 7.87 | 8.09 | 00:00:00 | | 2002-02-08 | 4,294,600 | 8.10 | 8.33 | 8.01 | 8.30 | 00:00:00 | | 2002-02-11 | 3,681,700 | 8.34 | 8.43 | 8.30 | 8.38 | 00:00:00 | | 2002-02-12 | 7,392,600 | 8.44 | 8.54 | 8.37 | 8.40 | 00:00:00 | | 2002-02-13 | 5,467,700 | 8.40 | 8.55 | 8.35 | 8.55 | 00:00:00 | | 2002-02-14 | 6,435,500 | 8.55 | 8.78 | 8.52 | 8.68 | 00:00:00 | | 2002-02-15 | 4,602,300 | 8.71 | 8.82 | 8.65 | 8.72 | 00:00:00 | | 2002-02-18 | 2,489,800 | 8.65 | 8.80 | 8.63 | 8.70 | 00:00:00 | | 2002-02-19 | 4,510,300 | 8.64 | 8.67 | 8.46 | 8.57 | 00:00:00 | | 2002-02-20 | 3,101,100 | 8.53 | 8.62 | 8.40 | 8.51 | 00:00:00 | | 2002-02-21 | 5,534,300 | 8.68 | 8.87 | 8.61 | 8.84 | 00:00:00 | | 2002-02-22 | 5,158,200 | 8.72 | 8.89 | 8.72 | 8.85 | 00:00:00 | | 2002-02-25 | 11,701,600 | 8.91 | 9.29 | 8.90 | 9.29 | 00:00:00 | | 2002-02-26 | 9,936,300 | 9.39 | 9.41 | 9.13 | 9.17 | 00:00:00 | | 2002-02-27 | 5,959,800 | 9.22 | 9.39 | 9.16 | 9.39 | 00:00:00 | | 2002-02-28 | 5,799,900 | 9.27 | 9.40 | 9.24 | 9.33 | 00:00:00 | | 2002-03-01 | 6,441,600 | 9.28 | 9.52 | 9.27 | 9.50 | 00:00:00 | | 2002-03-04 | 10,500,900 | 9.56 | 10.05 | 9.56 | 10.03 | 00:00:00 | | 2002-03-05 | 6,796,600 | 10.05 | 10.05 | 9.78 | 9.93 | 00:00:00 | | 2002-03-06 | 6,726,200 | 9.84 | 10.09 | 9.84 | 10.09 | 00:00:00 | | 2002-03-07 | 9,248,900 | 10.30 | 10.43 | 10.09 | 10.18 | 00:00:00 | | 2002-03-08 | 6,317,100 | 10.07 | 10.25 | 9.95 | 10.10 | 00:00:00 | | 2002-03-11 | 4,514,900 | 10.09 | 10.16 | 9.96 | 10.00 | 00:00:00 | | 2002-03-12 | 6,341,100 | 9.94 | 9.94 | 9.65 | 9.69 | 00:00:00 | | 2002-03-13 | 4,490,500 | 9.75 | 10.03 | 9.64 | 9.96 | 00:00:00 | | 2002-03-14 | 2,974,700 | 10.00 | 10.01 | 9.86 | 9.98 | 00:00:00 | | 2002-03-15 | 9,042,400 | 10.05 | 10.16 | 9.89 | 10.11 | 00:00:00 | | 2002-03-18 | 4,382,200 | 9.93 | 10.22 | 9.93 | 10.15 | 00:00:00 | | 2002-03-19 | 5,850,100 | 10.12 | 10.44 | 10.12 | 10.42 | 00:00:00 | | 2002-03-20 | 3,464,200 | 10.37 | 10.45 | 10.33 | 10.37 | 00:00:00 | | 2002-03-21 | 8,041,100 | 10.26 | 10.43 | 9.97 | 9.97 | 00:00:00 | | 2002-03-22 | 7,617,300 | 10.02 | 10.12 | 9.82 | 9.90 | 00:00:00 | | 2002-03-25 | 7,312,300 | 9.90 | 10.09 | 9.76 | 9.79 | 00:00:00 | | 2002-03-26 | 6,218,000 | 9.77 | 9.83 | 9.57 | 9.83 | 00:00:00 | | 2002-03-27 | 8,054,600 | 9.75 | 9.76 | 9.54 | 9.64 | 00:00:00 | | 2002-03-28 | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 00:00:00 | | 2002-03-29 | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 00:00:00 | | 2002-04-01 | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 00:00:00 | | 2002-04-02 | 5,125,900 | 9.75 | 9.99 | 9.74 | 9.91 | 00:00:00 | | 2002-04-03 | 4,381,800 | 9.88 | 9.93 | 9.75 | 9.84 | 00:00:00 | | 2002-04-04 | 5,919,900 | 9.76 | 9.79 | 9.43 | 9.64 | 00:00:00 | | 2002-04-05 | 3,735,800 | 9.65 | 9.66 | 9.38 | 9.43 | 00:00:00 | | 2002-04-08 | 6,164,700 | 9.39 | 9.39 | 9.00 | 9.12 | 00:00:00 | | 2002-04-09 | 5,199,700 | 9.19 | 9.28 | 9.00 | 9.10 | 00:00:00 | | 2002-04-10 | 6,386,200 | 9.02 | 9.49 | 8.95 | 9.45 | 00:00:00 | | 2002-04-11 | 6,689,500 | 9.49 | 9.63 | 9.36 | 9.37 | 00:00:00 | | 2002-04-12 | 3,909,900 | 9.42 | 9.51 | 9.30 | 9.45 | 00:00:00 | | 2002-04-15 | 1,921,900 | 9.43 | 9.48 | 9.35 | 9.47 | 00:00:00 | | 2002-04-16 | 5,834,500 | 9.42 | 9.85 | 9.37 | 9.75 | 00:00:00 | | 2002-04-17 | 4,258,800 | 9.77 | 9.90 | 9.75 | 9.80 | 00:00:00 | | 2002-04-18 | 3,661,000 | 9.77 | 9.92 | 9.67 | 9.85 | 00:00:00 | | 2002-04-19 | 3,977,200 | 9.85 | 9.95 | 9.76 | 9.90 | 00:00:00 | | 2002-04-22 | 2,572,400 | 9.83 | 9.90 | 9.70 | 9.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
