|
 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 | | 2002-04-22 | 2,572,400 | 9.83 | 9.90 | 9.70 | 9.86 | 00:00:00 | | 2002-04-23 | 4,103,400 | 9.90 | 9.91 | 9.65 | 9.78 | 00:00:00 | | 2002-04-24 | 4,017,200 | 9.80 | 9.84 | 9.57 | 9.65 | 00:00:00 | | 2002-04-25 | 3,209,500 | 9.68 | 9.68 | 9.30 | 9.53 | 00:00:00 | | 2002-04-26 | 2,544,000 | 9.53 | 9.57 | 9.38 | 9.41 | 00:00:00 | | 2002-04-29 | 2,611,400 | 9.35 | 9.52 | 9.31 | 9.45 | 00:00:00 | | 2002-04-30 | 3,836,100 | 9.35 | 9.40 | 9.09 | 9.30 | 00:00:00 | | 2002-05-01 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2002-05-02 | 5,644,100 | 9.34 | 9.34 | 8.96 | 9.00 | 00:00:00 | | 2002-05-03 | 4,909,900 | 9.00 | 9.04 | 8.70 | 8.75 | 00:00:00 | | 2002-05-06 | 3,028,600 | 8.75 | 8.97 | 8.68 | 8.89 | 00:00:00 | | 2002-05-07 | 4,402,500 | 8.77 | 8.92 | 8.65 | 8.83 | 00:00:00 | | 2002-05-08 | 4,469,800 | 8.88 | 9.33 | 8.85 | 9.30 | 00:00:00 | | 2002-05-09 | 3,218,800 | 9.31 | 9.39 | 9.11 | 9.21 | 00:00:00 | | 2002-05-10 | 2,843,100 | 9.15 | 9.24 | 9.08 | 9.10 | 00:00:00 | | 2002-05-13 | 3,214,200 | 9.08 | 9.28 | 9.05 | 9.17 | 00:00:00 | | 2002-05-14 | 5,342,300 | 9.23 | 9.49 | 9.10 | 9.40 | 00:00:00 | | 2002-05-15 | 3,918,600 | 9.45 | 9.60 | 9.35 | 9.37 | 00:00:00 | | 2002-05-16 | 2,422,400 | 9.31 | 9.45 | 9.29 | 9.36 | 00:00:00 | | 2002-05-17 | 2,967,800 | 9.38 | 9.42 | 9.31 | 9.35 | 00:00:00 | | 2002-05-20 | 2,423,000 | 9.04 | 9.30 | 9.02 | 9.14 | 00:00:00 | | 2002-05-21 | 3,153,700 | 9.08 | 9.10 | 8.99 | 9.06 | 00:00:00 | | 2002-05-22 | 2,965,800 | 9.00 | 9.09 | 8.88 | 9.03 | 00:00:00 | | 2002-05-23 | 2,106,600 | 9.09 | 9.09 | 8.90 | 8.91 | 00:00:00 | | 2002-05-24 | 2,549,700 | 8.99 | 9.04 | 8.79 | 8.85 | 00:00:00 | | 2002-05-27 | 1,130,400 | 8.85 | 9.02 | 8.81 | 8.88 | 00:00:00 | | 2002-05-28 | 3,785,500 | 9.09 | 9.16 | 8.77 | 8.79 | 00:00:00 | | 2002-05-29 | 2,969,500 | 8.81 | 8.98 | 8.81 | 8.90 | 00:00:00 | | 2002-05-30 | 4,586,000 | 8.85 | 8.89 | 8.61 | 8.74 | 00:00:00 | | 2002-05-31 | 5,459,100 | 8.73 | 8.79 | 8.56 | 8.56 | 00:00:00 | | 2002-06-03 | 2,609,800 | 8.60 | 8.74 | 8.51 | 8.55 | 00:00:00 | | 2002-06-04 | 2,635,100 | 8.45 | 8.45 | 8.32 | 8.39 | 00:00:00 | | 2002-06-05 | 2,703,600 | 8.40 | 8.49 | 8.30 | 8.30 | 00:00:00 | | 2002-06-06 | 3,538,500 | 8.32 | 8.50 | 8.08 | 8.16 | 00:00:00 | | 2002-06-07 | 7,526,100 | 8.01 | 8.42 | 7.92 | 8.41 | 00:00:00 | | 2002-06-10 | 3,763,300 | 8.45 | 8.51 | 8.30 | 8.34 | 00:00:00 | | 2002-06-11 | 4,299,700 | 8.37 | 8.77 | 8.26 | 8.69 | 00:00:00 | | 2002-06-12 | 4,878,400 | 8.60 | 8.67 | 8.38 | 8.50 | 00:00:00 | | 2002-06-13 | 5,330,700 | 8.60 | 8.63 | 8.19 | 8.30 | 00:00:00 | | 2002-06-14 | 6,087,300 | 8.20 | 8.33 | 7.88 | 8.25 | 00:00:00 | | 2002-06-17 | 3,346,400 | 8.50 | 8.55 | 8.27 | 8.48 | 00:00:00 | | 2002-06-18 | 4,431,200 | 8.50 | 8.70 | 8.40 | 8.62 | 00:00:00 | | 2002-06-19 | 5,475,800 | 8.50 | 8.70 | 8.46 | 8.65 | 00:00:00 | | 2002-06-20 | 4,638,600 | 8.59 | 8.77 | 8.43 | 8.43 | 00:00:00 | | 2002-06-21 | 9,852,300 | 8.28 | 8.54 | 8.22 | 8.34 | 00:00:00 | | 2002-06-24 | 7,798,900 | 8.29 | 8.44 | 7.91 | 7.95 | 00:00:00 | | 2002-06-25 | 4,990,100 | 8.05 | 8.13 | 8.00 | 8.10 | 00:00:00 | | 2002-06-26 | 4,557,600 | 7.76 | 8.22 | 7.65 | 8.10 | 00:00:00 | | 2002-06-27 | 3,834,500 | 8.20 | 8.22 | 7.96 | 8.04 | 00:00:00 | | 2002-06-28 | 9,467,600 | 8.12 | 8.18 | 7.67 | 7.84 | 00:00:00 | | 2002-07-01 | 8,676,500 | 7.80 | 7.84 | 7.63 | 7.69 | 00:00:00 | | 2002-07-02 | 8,327,200 | 7.70 | 7.71 | 7.28 | 7.34 | 00:00:00 | | 2002-07-03 | 7,246,300 | 7.40 | 7.40 | 6.93 | 7.09 | 00:00:00 | | 2002-07-04 | 3,781,900 | 7.21 | 7.34 | 7.15 | 7.26 | 00:00:00 | | 2002-07-05 | 5,973,300 | 7.27 | 7.69 | 7.27 | 7.66 | 00:00:00 | | 2002-07-08 | 2,737,600 | 7.57 | 7.77 | 7.47 | 7.57 | 00:00:00 | | 2002-07-09 | 5,346,600 | 7.70 | 7.74 | 7.56 | 7.74 | 00:00:00 | | 2002-07-10 | 6,911,700 | 7.52 | 7.85 | 7.52 | 7.69 | 00:00:00 | | 2002-07-11 | 4,621,100 | 7.64 | 7.64 | 7.39 | 7.46 | 00:00:00 | | 2002-07-12 | 4,403,600 | 7.60 | 7.68 | 7.12 | 7.30 | 00:00:00 | | 2002-07-15 | 4,289,000 | 7.30 | 7.38 | 7.03 | 7.09 | 00:00:00 | | 2002-07-16 | 5,188,600 | 7.20 | 7.45 | 6.99 | 7.40 | 00:00:00 | | 2002-07-17 | 6,610,100 | 7.34 | 7.73 | 7.30 | 7.70 | 00:00:00 | | 2002-07-18 | 6,306,000 | 7.70 | 7.86 | 7.68 | 7.81 | 00:00:00 | | 2002-07-19 | 3,279,600 | 7.63 | 7.75 | 7.46 | 7.71 | 00:00:00 | | 2002-07-22 | 3,580,700 | 7.69 | 7.69 | 7.30 | 7.30 | 00:00:00 | | 2002-07-23 | 3,729,900 | 7.37 | 7.47 | 7.11 | 7.17 | 00:00:00 | | 2002-07-24 | 6,382,600 | 7.21 | 7.23 | 6.73 | 7.05 | 00:00:00 | | 2002-07-25 | 7,094,900 | 7.38 | 7.38 | 7.08 | 7.21 | 00:00:00 | | 2002-07-26 | 3,433,300 | 7.21 | 7.40 | 7.12 | 7.34 | 00:00:00 | | 2002-07-29 | 3,109,700 | 7.43 | 7.60 | 7.29 | 7.53 | 00:00:00 | | 2002-07-30 | 2,990,100 | 7.68 | 7.71 | 7.49 | 7.61 | 00:00:00 | | 2002-07-31 | 3,889,100 | 7.48 | 7.80 | 7.36 | 7.58 | 00:00:00 | | 2002-08-01 | 3,375,000 | 7.52 | 7.60 | 7.27 | 7.30 | 00:00:00 | | 2002-08-02 | 2,319,200 | 7.24 | 7.38 | 7.19 | 7.37 | 00:00:00 | | 2002-08-05 | 5,389,100 | 7.25 | 7.30 | 6.71 | 6.78 | 00:00:00 | | 2002-08-06 | 8,223,900 | 6.70 | 6.93 | 6.55 | 6.74 | 00:00:00 | | 2002-08-07 | 6,289,700 | 6.79 | 6.83 | 6.54 | 6.65 | 00:00:00 | | 2002-08-08 | 4,617,500 | 6.70 | 6.93 | 6.66 | 6.93 | 00:00:00 | | 2002-08-09 | 3,411,700 | 6.91 | 7.04 | 6.70 | 6.89 | 00:00:00 | | 2002-08-12 | 2,305,100 | 6.80 | 6.85 | 6.62 | 6.70 | 00:00:00 | | 2002-08-13 | 7,079,100 | 6.71 | 6.75 | 6.35 | 6.70 | 00:00:00 | | 2002-08-14 | 3,757,100 | 6.50 | 6.80 | 6.50 | 6.56 | 00:00:00 | | 2002-08-15 | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 00:00:00 | | 2002-08-16 | 5,911,600 | 6.79 | 6.95 | 6.72 | 6.95 | 00:00:00 | | 2002-08-19 | 4,626,700 | 6.81 | 7.46 | 6.81 | 7.32 | 00:00:00 | | 2002-08-20 | 3,078,200 | 7.30 | 7.42 | 7.08 | 7.19 | 00:00:00 | | 2002-08-21 | 2,856,500 | 7.22 | 7.39 | 7.18 | 7.23 | 00:00:00 | | 2002-08-22 | 3,437,200 | 7.35 | 7.44 | 7.26 | 7.36 | 00:00:00 | | 2002-08-23 | 3,128,700 | 7.41 | 7.60 | 7.32 | 7.39 | 00:00:00 | | 2002-08-26 | 2,726,000 | 7.35 | 7.56 | 7.23 | 7.29 | 00:00:00 | | 2002-08-27 | 5,123,000 | 7.26 | 7.34 | 7.06 | 7.27 | 00:00:00 | | 2002-08-28 | 3,577,800 | 7.20 | 7.35 | 7.07 | 7.13 | 00:00:00 | | 2002-08-29 | 3,405,300 | 7.08 | 7.09 | 6.84 | 6.94 | 00:00:00 | | 2002-08-30 | 3,746,100 | 6.99 | 7.10 | 6.84 | 7.03 | 00:00:00 | | 2002-09-02 | 2,040,900 | 6.98 | 7.07 | 6.90 | 6.97 | 00:00:00 | | 2002-09-03 | 3,823,500 | 6.88 | 6.92 | 6.61 | 6.72 | 00:00:00 | | 2002-09-04 | 2,911,100 | 6.67 | 6.89 | 6.65 | 6.86 | 00:00:00 | | 2002-09-05 | 5,430,300 | 6.97 | 6.97 | 6.54 | 6.65 | 00:00:00 | | 2002-09-06 | 5,477,100 | 6.74 | 7.09 | 6.67 | 7.09 | 00:00:00 | | 2002-09-09 | 4,256,700 | 7.10 | 7.17 | 6.94 | 7.03 | 00:00:00 | | 2002-09-10 | 3,985,200 | 7.20 | 7.34 | 7.18 | 7.18 | 00:00:00 | | 2002-09-11 | 7,580,100 | 7.25 | 7.60 | 7.18 | 7.50 | 00:00:00 | | 2002-09-12 | 3,752,200 | 7.42 | 7.53 | 7.16 | 7.24 | 00:00:00 | | 2002-09-13 | 3,653,700 | 7.15 | 7.26 | 6.98 | 7.12 | 00:00:00 | | 2002-09-16 | 5,707,300 | 7.17 | 7.17 | 6.94 | 7.02 | 00:00:00 | | 2002-09-17 | 8,523,700 | 7.16 | 7.19 | 6.45 | 6.58 | 00:00:00 | | 2002-09-18 | 8,116,700 | 6.48 | 6.69 | 6.39 | 6.48 | 00:00:00 | | 2002-09-19 | 5,845,400 | 6.56 | 6.59 | 6.27 | 6.38 | 00:00:00 | | 2002-09-20 | 10,151,000 | 6.20 | 6.46 | 6.20 | 6.37 | 00:00:00 | | 2002-09-23 | 3,405,700 | 6.34 | 6.46 | 6.02 | 6.07 | 00:00:00 | | 2002-09-24 | 5,924,000 | 6.07 | 6.29 | 5.82 | 6.26 | 00:00:00 | | 2002-09-25 | 5,453,400 | 6.19 | 6.32 | 6.03 | 6.11 | 00:00:00 | | 2002-09-26 | 4,140,600 | 6.20 | 6.27 | 6.05 | 6.20 | 00:00:00 | | 2002-09-27 | 2,552,700 | 6.16 | 6.34 | 6.16 | 6.28 | 00:00:00 | | 2002-09-30 | 4,127,100 | 6.18 | 6.29 | 6.04 | 6.29 | 00:00:00 | | 2002-10-01 | 3,384,400 | 6.29 | 6.30 | 6.11 | 6.18 | 00:00:00 | | 2002-10-02 | 3,966,600 | 6.30 | 6.33 | 6.07 | 6.10 | 00:00:00 | | 2002-10-03 | 4,756,800 | 6.08 | 6.31 | 6.04 | 6.11 | 00:00:00 | | 2002-10-04 | 3,696,100 | 6.17 | 6.23 | 6.03 | 6.15 | 00:00:00 | | 2002-10-07 | 5,256,100 | 6.04 | 6.17 | 5.80 | 5.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
