|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 5,256,100 | 6.04 | 6.17 | 5.80 | 5.83 | 00:00:00 | | 2002-10-08 | 5,558,100 | 5.92 | 5.93 | 5.65 | 5.69 | 00:00:00 | | 2002-10-09 | 4,362,900 | 5.70 | 5.75 | 5.46 | 5.51 | 00:00:00 | | 2002-10-10 | 5,192,200 | 5.54 | 5.78 | 5.41 | 5.74 | 00:00:00 | | 2002-10-11 | 17,680,400 | 5.77 | 5.98 | 5.63 | 5.83 | 00:00:00 | | 2002-10-14 | 6,415,500 | 5.85 | 5.90 | 5.60 | 5.80 | 00:00:00 | | 2002-10-15 | 10,276,900 | 5.94 | 6.39 | 5.94 | 6.39 | 00:00:00 | | 2002-10-16 | 6,424,400 | 6.28 | 6.50 | 6.15 | 6.32 | 00:00:00 | | 2002-10-17 | 9,314,000 | 6.38 | 6.78 | 6.34 | 6.74 | 00:00:00 | | 2002-10-18 | 7,496,100 | 6.78 | 6.78 | 6.51 | 6.63 | 00:00:00 | | 2002-10-21 | 3,486,700 | 6.56 | 6.75 | 6.54 | 6.63 | 00:00:00 | | 2002-10-22 | 6,417,500 | 6.64 | 6.72 | 6.50 | 6.65 | 00:00:00 | | 2002-10-23 | 4,011,700 | 6.65 | 6.77 | 6.52 | 6.62 | 00:00:00 | | 2002-10-24 | 6,508,900 | 6.65 | 6.90 | 6.59 | 6.90 | 00:00:00 | | 2002-10-25 | 5,250,800 | 6.77 | 6.97 | 6.73 | 6.90 | 00:00:00 | | 2002-10-28 | 6,903,700 | 6.99 | 7.13 | 6.87 | 7.01 | 00:00:00 | | 2002-10-29 | 7,839,200 | 6.94 | 7.12 | 6.64 | 6.65 | 00:00:00 | | 2002-10-30 | 5,572,800 | 6.76 | 6.97 | 6.65 | 6.95 | 00:00:00 | | 2002-10-31 | 4,830,200 | 6.97 | 7.07 | 6.92 | 7.05 | 00:00:00 | | 2002-11-01 | 2,036,800 | 7.02 | 7.03 | 6.87 | 6.99 | 00:00:00 | | 2002-11-04 | 5,682,000 | 7.15 | 7.43 | 7.09 | 7.43 | 00:00:00 | | 2002-11-05 | 5,905,000 | 7.35 | 7.63 | 7.31 | 7.57 | 00:00:00 | | 2002-11-06 | 7,838,400 | 7.52 | 7.58 | 7.29 | 7.32 | 00:00:00 | | 2002-11-07 | 5,952,400 | 7.34 | 7.41 | 6.97 | 7.05 | 00:00:00 | | 2002-11-08 | 3,277,800 | 6.98 | 7.06 | 6.90 | 6.93 | 00:00:00 | | 2002-11-11 | 4,134,700 | 6.85 | 6.95 | 6.65 | 6.83 | 00:00:00 | | 2002-11-12 | 3,627,000 | 6.86 | 7.10 | 6.81 | 7.10 | 00:00:00 | | 2002-11-13 | 7,859,700 | 7.05 | 7.45 | 7.00 | 7.35 | 00:00:00 | | 2002-11-14 | 8,241,800 | 7.40 | 7.59 | 7.28 | 7.55 | 00:00:00 | | 2002-11-15 | 8,980,900 | 7.66 | 7.82 | 7.58 | 7.70 | 00:00:00 | | 2002-11-18 | 6,856,600 | 7.71 | 8.06 | 7.71 | 7.90 | 00:00:00 | | 2002-11-19 | 4,384,400 | 7.82 | 7.88 | 7.72 | 7.86 | 00:00:00 | | 2002-11-20 | 4,922,300 | 7.88 | 7.89 | 7.65 | 7.80 | 00:00:00 | | 2002-11-21 | 6,740,700 | 7.87 | 8.35 | 7.87 | 8.29 | 00:00:00 | | 2002-11-22 | 4,516,500 | 8.20 | 8.38 | 8.16 | 8.27 | 00:00:00 | | 2002-11-25 | 4,226,500 | 8.25 | 8.34 | 8.17 | 8.31 | 00:00:00 | | 2002-11-26 | 5,826,500 | 8.23 | 8.41 | 8.01 | 8.04 | 00:00:00 | | 2002-11-27 | 5,779,900 | 8.00 | 8.65 | 8.00 | 8.49 | 00:00:00 | | 2002-11-28 | 4,029,700 | 8.58 | 8.80 | 8.51 | 8.79 | 00:00:00 | | 2002-11-29 | 7,037,500 | 8.72 | 8.93 | 8.42 | 8.51 | 00:00:00 | | 2002-12-02 | 6,584,700 | 8.58 | 8.85 | 8.31 | 8.35 | 00:00:00 | | 2002-12-03 | 7,196,600 | 8.48 | 8.50 | 8.07 | 8.07 | 00:00:00 | | 2002-12-04 | 5,869,700 | 8.05 | 8.14 | 7.91 | 7.96 | 00:00:00 | | 2002-12-05 | 6,671,900 | 8.10 | 8.33 | 7.93 | 7.98 | 00:00:00 | | 2002-12-06 | 5,389,700 | 7.97 | 8.10 | 7.75 | 7.81 | 00:00:00 | | 2002-12-09 | 6,362,100 | 7.91 | 7.91 | 7.38 | 7.43 | 00:00:00 | | 2002-12-10 | 4,769,900 | 7.36 | 7.67 | 7.36 | 7.64 | 00:00:00 | | 2002-12-11 | 3,162,200 | 7.67 | 7.76 | 7.55 | 7.71 | 00:00:00 | | 2002-12-12 | 4,820,100 | 7.75 | 7.79 | 7.43 | 7.64 | 00:00:00 | | 2002-12-13 | 4,296,500 | 7.64 | 7.64 | 7.28 | 7.37 | 00:00:00 | | 2002-12-16 | 6,637,400 | 7.30 | 7.64 | 7.26 | 7.55 | 00:00:00 | | 2002-12-17 | 3,995,400 | 7.59 | 7.72 | 7.46 | 7.50 | 00:00:00 | | 2002-12-18 | 4,088,700 | 7.48 | 7.50 | 7.20 | 7.26 | 00:00:00 | | 2002-12-19 | 7,242,200 | 7.28 | 7.49 | 7.02 | 7.39 | 00:00:00 | | 2002-12-20 | 9,431,600 | 7.43 | 7.43 | 7.16 | 7.42 | 00:00:00 | | 2002-12-23 | 2,111,200 | 7.39 | 7.50 | 7.28 | 7.28 | 00:00:00 | | 2002-12-24 | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 00:00:00 | | 2002-12-25 | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 00:00:00 | | 2002-12-26 | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 00:00:00 | | 2002-12-27 | 3,003,100 | 7.38 | 7.38 | 7.06 | 7.06 | 00:00:00 | | 2002-12-30 | 2,489,700 | 7.13 | 7.27 | 6.98 | 7.26 | 00:00:00 | | 2002-12-31 | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 00:00:00 | | 2003-01-01 | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 00:00:00 | | 2003-01-02 | 2,858,900 | 7.22 | 7.55 | 7.22 | 7.48 | 00:00:00 | | 2003-01-03 | 2,478,300 | 7.55 | 7.71 | 7.52 | 7.59 | 00:00:00 | | 2003-01-06 | 3,192,500 | 7.67 | 7.84 | 7.55 | 7.71 | 00:00:00 | | 2003-01-07 | 4,310,700 | 7.73 | 7.73 | 7.41 | 7.44 | 00:00:00 | | 2003-01-08 | 3,628,200 | 7.43 | 7.49 | 7.31 | 7.36 | 00:00:00 | | 2003-01-09 | 4,949,300 | 7.35 | 7.56 | 7.17 | 7.53 | 00:00:00 | | 2003-01-10 | 9,631,000 | 7.50 | 7.63 | 7.24 | 7.34 | 00:00:00 | | 2003-01-13 | 5,455,600 | 7.39 | 7.42 | 7.22 | 7.30 | 00:00:00 | | 2003-01-14 | 6,278,700 | 7.23 | 7.48 | 7.23 | 7.32 | 00:00:00 | | 2003-01-15 | 7,471,800 | 7.33 | 7.34 | 7.00 | 7.07 | 00:00:00 | | 2003-01-16 | 7,278,900 | 7.13 | 7.14 | 6.94 | 7.06 | 00:00:00 | | 2003-01-17 | 12,657,700 | 7.00 | 7.00 | 6.83 | 6.88 | 00:00:00 | | 2003-01-20 | 6,247,200 | 6.91 | 6.97 | 6.64 | 6.72 | 00:00:00 | | 2003-01-21 | 6,773,200 | 6.80 | 6.80 | 6.41 | 6.44 | 00:00:00 | | 2003-01-22 | 10,366,200 | 6.44 | 6.48 | 6.21 | 6.26 | 00:00:00 | | 2003-01-23 | 6,243,500 | 6.42 | 6.47 | 6.27 | 6.37 | 00:00:00 | | 2003-01-24 | 8,229,200 | 6.35 | 6.53 | 6.33 | 6.40 | 00:00:00 | | 2003-01-27 | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 00:00:00 | | 2003-01-28 | 7,246,300 | 6.22 | 6.33 | 6.10 | 6.20 | 00:00:00 | | 2003-01-29 | 7,267,200 | 6.14 | 6.44 | 6.04 | 6.29 | 00:00:00 | | 2003-01-30 | 5,298,800 | 6.41 | 6.49 | 6.28 | 6.38 | 00:00:00 | | 2003-01-31 | 3,276,000 | 6.25 | 6.40 | 6.22 | 6.38 | 00:00:00 | | 2003-02-03 | 5,082,400 | 6.48 | 6.65 | 6.46 | 6.60 | 00:00:00 | | 2003-02-04 | 5,613,500 | 6.52 | 6.55 | 6.22 | 6.23 | 00:00:00 | | 2003-02-05 | 5,705,500 | 6.24 | 6.45 | 6.14 | 6.42 | 00:00:00 | | 2003-02-06 | 4,991,900 | 6.39 | 6.58 | 6.29 | 6.37 | 00:00:00 | | 2003-02-07 | 3,159,900 | 6.34 | 6.43 | 6.23 | 6.24 | 00:00:00 | | 2003-02-10 | 8,031,800 | 6.32 | 6.32 | 6.07 | 6.14 | 00:00:00 | | 2003-02-11 | 4,207,800 | 6.16 | 6.42 | 6.12 | 6.35 | 00:00:00 | | 2003-02-12 | 4,949,700 | 6.30 | 6.44 | 6.24 | 6.36 | 00:00:00 | | 2003-02-13 | 6,117,200 | 6.32 | 6.44 | 6.27 | 6.30 | 00:00:00 | | 2003-02-14 | 4,881,100 | 6.31 | 6.41 | 6.25 | 6.29 | 00:00:00 | | 2003-02-17 | 3,950,300 | 6.34 | 6.56 | 6.34 | 6.52 | 00:00:00 | | 2003-02-18 | 6,901,000 | 6.47 | 6.83 | 6.46 | 6.77 | 00:00:00 | | 2003-02-19 | 5,914,700 | 6.74 | 6.82 | 6.47 | 6.50 | 00:00:00 | | 2003-02-20 | 8,436,600 | 6.56 | 6.63 | 6.38 | 6.43 | 00:00:00 | | 2003-02-21 | 4,483,600 | 6.38 | 6.55 | 6.32 | 6.53 | 00:00:00 | | 2003-02-24 | 3,302,400 | 6.52 | 6.52 | 6.42 | 6.49 | 00:00:00 | | 2003-02-25 | 11,211,500 | 6.38 | 6.47 | 6.31 | 6.42 | 00:00:00 | | 2003-02-26 | 14,405,400 | 6.51 | 6.60 | 6.42 | 6.52 | 00:00:00 | | 2003-02-27 | 4,368,500 | 6.55 | 6.75 | 6.41 | 6.67 | 00:00:00 | | 2003-02-28 | 4,973,500 | 6.67 | 6.82 | 6.60 | 6.74 | 00:00:00 | | 2003-03-03 | 4,029,400 | 6.76 | 6.88 | 6.70 | 6.82 | 00:00:00 | | 2003-03-04 | 4,440,200 | 6.80 | 6.85 | 6.57 | 6.62 | 00:00:00 | | 2003-03-05 | 4,684,900 | 6.59 | 6.73 | 6.45 | 6.47 | 00:00:00 | | 2003-03-06 | 8,177,200 | 6.52 | 6.58 | 6.35 | 6.40 | 00:00:00 | | 2003-03-07 | 4,706,600 | 6.29 | 6.52 | 6.28 | 6.40 | 00:00:00 | | 2003-03-10 | 3,010,600 | 6.35 | 6.47 | 6.26 | 6.30 | 00:00:00 | | 2003-03-11 | 5,431,000 | 6.29 | 6.41 | 6.15 | 6.27 | 00:00:00 | | 2003-03-12 | 5,177,700 | 6.24 | 6.30 | 6.11 | 6.23 | 00:00:00 | | 2003-03-13 | 7,872,200 | 6.26 | 6.62 | 6.26 | 6.56 | 00:00:00 | | 2003-03-14 | 5,979,400 | 6.66 | 6.85 | 6.65 | 6.82 | 00:00:00 | | 2003-03-17 | 5,167,500 | 6.63 | 7.18 | 6.63 | 7.15 | 00:00:00 | | 2003-03-18 | 7,231,700 | 7.16 | 7.40 | 6.99 | 7.20 | 00:00:00 | | 2003-03-19 | 6,336,700 | 7.22 | 7.45 | 7.18 | 7.39 | 00:00:00 | | 2003-03-20 | 6,579,100 | 7.32 | 7.50 | 7.01 | 7.10 | 00:00:00 | | 2003-03-21 | 7,078,200 | 7.24 | 7.37 | 7.09 | 7.33 | 00:00:00 | | 2003-03-24 | 3,268,700 | 7.15 | 7.25 | 6.98 | 7.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
