|
 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 | | 2003-03-24 | 3,268,700 | 7.15 | 7.25 | 6.98 | 7.01 | 00:00:00 | | 2003-03-25 | 4,212,700 | 6.90 | 7.17 | 6.84 | 7.13 | 00:00:00 | | 2003-03-26 | 8,924,900 | 7.18 | 7.35 | 7.08 | 7.27 | 00:00:00 | | 2003-03-27 | 4,877,000 | 7.20 | 7.23 | 7.03 | 7.18 | 00:00:00 | | 2003-03-28 | 4,708,900 | 7.19 | 7.30 | 7.05 | 7.27 | 00:00:00 | | 2003-03-31 | 4,840,500 | 7.15 | 7.15 | 6.90 | 6.96 | 00:00:00 | | 2003-04-01 | 3,948,100 | 6.99 | 7.09 | 6.90 | 7.07 | 00:00:00 | | 2003-04-02 | 5,541,200 | 7.16 | 7.26 | 7.15 | 7.23 | 00:00:00 | | 2003-04-03 | 6,348,800 | 7.13 | 7.58 | 7.13 | 7.50 | 00:00:00 | | 2003-04-04 | 5,838,400 | 7.45 | 7.55 | 7.32 | 7.37 | 00:00:00 | | 2003-04-07 | 8,153,300 | 7.59 | 7.78 | 7.59 | 7.78 | 00:00:00 | | 2003-04-08 | 9,171,500 | 7.68 | 7.95 | 7.56 | 7.88 | 00:00:00 | | 2003-04-09 | 11,201,600 | 7.80 | 7.85 | 7.53 | 7.57 | 00:00:00 | | 2003-04-10 | 6,086,500 | 7.50 | 7.57 | 7.40 | 7.47 | 00:00:00 | | 2003-04-11 | 4,876,700 | 7.55 | 7.66 | 7.44 | 7.56 | 00:00:00 | | 2003-04-14 | 4,222,000 | 7.61 | 7.71 | 7.51 | 7.61 | 00:00:00 | | 2003-04-15 | 7,747,800 | 7.72 | 7.84 | 7.68 | 7.75 | 00:00:00 | | 2003-04-16 | 7,773,600 | 7.82 | 7.88 | 7.54 | 7.61 | 00:00:00 | | 2003-04-17 | 7,531,000 | 7.65 | 7.80 | 7.55 | 7.80 | 00:00:00 | | 2003-04-18 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2003-04-21 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2003-04-22 | 3,392,600 | 7.79 | 7.82 | 7.62 | 7.77 | 00:00:00 | | 2003-04-23 | 6,330,200 | 7.82 | 7.91 | 7.79 | 7.83 | 00:00:00 | | 2003-04-24 | 6,098,200 | 7.89 | 8.00 | 7.76 | 7.79 | 00:00:00 | | 2003-04-25 | 5,915,400 | 7.83 | 7.84 | 7.60 | 7.63 | 00:00:00 | | 2003-04-28 | 3,446,100 | 7.57 | 7.78 | 7.57 | 7.75 | 00:00:00 | | 2003-04-29 | 4,475,300 | 7.80 | 7.80 | 7.62 | 7.71 | 00:00:00 | | 2003-04-30 | 4,595,500 | 7.72 | 7.81 | 7.64 | 7.66 | 00:00:00 | | 2003-05-01 | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 00:00:00 | | 2003-05-02 | 5,583,400 | 7.71 | 7.71 | 7.42 | 7.66 | 00:00:00 | | 2003-05-05 | 13,151,900 | 7.69 | 7.74 | 7.60 | 7.62 | 00:00:00 | | 2003-05-06 | 6,764,100 | 7.68 | 7.71 | 7.56 | 7.61 | 00:00:00 | | 2003-05-07 | 6,664,400 | 7.62 | 7.67 | 7.53 | 7.61 | 00:00:00 | | 2003-05-08 | 3,230,000 | 7.63 | 7.64 | 7.45 | 7.52 | 00:00:00 | | 2003-05-09 | 3,666,300 | 7.52 | 7.57 | 7.39 | 7.44 | 00:00:00 | | 2003-05-12 | 3,949,200 | 7.50 | 7.50 | 7.31 | 7.45 | 00:00:00 | | 2003-05-13 | 8,823,100 | 7.50 | 7.59 | 7.42 | 7.55 | 00:00:00 | | 2003-05-14 | 10,322,900 | 7.62 | 7.72 | 7.55 | 7.69 | 00:00:00 | | 2003-05-15 | 6,826,500 | 7.68 | 7.81 | 7.61 | 7.76 | 00:00:00 | | 2003-05-16 | 5,284,200 | 7.85 | 7.86 | 7.67 | 7.80 | 00:00:00 | | 2003-05-19 | 3,468,500 | 7.49 | 7.49 | 7.26 | 7.32 | 00:00:00 | | 2003-05-20 | 3,943,100 | 7.30 | 7.40 | 7.23 | 7.36 | 00:00:00 | | 2003-05-21 | 4,076,900 | 7.36 | 7.43 | 7.26 | 7.38 | 00:00:00 | | 2003-05-22 | 3,262,300 | 7.37 | 7.50 | 7.36 | 7.50 | 00:00:00 | | 2003-05-23 | 4,106,400 | 7.53 | 7.60 | 7.38 | 7.40 | 00:00:00 | | 2003-05-26 | 1,975,700 | 7.47 | 7.50 | 7.42 | 7.46 | 00:00:00 | | 2003-05-27 | 2,944,700 | 7.41 | 7.59 | 7.37 | 7.57 | 00:00:00 | | 2003-05-28 | 4,562,300 | 7.63 | 7.75 | 7.61 | 7.73 | 00:00:00 | | 2003-05-29 | 3,733,100 | 7.68 | 7.78 | 7.62 | 7.65 | 00:00:00 | | 2003-05-30 | 5,862,600 | 7.65 | 7.77 | 7.57 | 7.77 | 00:00:00 | | 2003-06-02 | 2,709,700 | 7.80 | 7.83 | 7.73 | 7.79 | 00:00:00 | | 2003-06-03 | 14,950,800 | 7.72 | 7.78 | 7.65 | 7.70 | 00:00:00 | | 2003-06-04 | 3,550,800 | 7.75 | 7.78 | 7.70 | 7.75 | 00:00:00 | | 2003-06-05 | 6,194,900 | 7.81 | 7.91 | 7.74 | 7.80 | 00:00:00 | | 2003-06-06 | 9,966,300 | 7.84 | 8.16 | 7.82 | 8.15 | 00:00:00 | | 2003-06-09 | 4,252,200 | 8.03 | 8.22 | 8.01 | 8.02 | 00:00:00 | | 2003-06-10 | 5,012,000 | 7.99 | 8.19 | 7.98 | 8.05 | 00:00:00 | | 2003-06-11 | 4,679,500 | 8.10 | 8.19 | 8.04 | 8.14 | 00:00:00 | | 2003-06-12 | 7,247,500 | 8.18 | 8.23 | 7.90 | 7.91 | 00:00:00 | | 2003-06-13 | 6,127,500 | 7.89 | 7.89 | 7.70 | 7.80 | 00:00:00 | | 2003-06-16 | 3,774,700 | 7.75 | 7.91 | 7.75 | 7.91 | 00:00:00 | | 2003-06-17 | 5,029,800 | 8.00 | 8.09 | 7.94 | 7.97 | 00:00:00 | | 2003-06-18 | 11,151,000 | 7.98 | 8.08 | 7.96 | 8.05 | 00:00:00 | | 2003-06-19 | 5,632,900 | 8.07 | 8.07 | 7.77 | 7.83 | 00:00:00 | | 2003-06-20 | 36,229,900 | 7.70 | 7.77 | 7.68 | 7.72 | 00:00:00 | | 2003-06-23 | 5,501,700 | 7.69 | 7.69 | 7.57 | 7.60 | 00:00:00 | | 2003-06-24 | 5,519,100 | 7.61 | 7.63 | 7.47 | 7.55 | 00:00:00 | | 2003-06-25 | 3,779,500 | 7.53 | 7.65 | 7.53 | 7.58 | 00:00:00 | | 2003-06-26 | 2,695,000 | 7.59 | 7.63 | 7.51 | 7.54 | 00:00:00 | | 2003-06-27 | 3,490,600 | 7.62 | 7.65 | 7.49 | 7.60 | 00:00:00 | | 2003-06-30 | 4,216,600 | 7.60 | 7.69 | 7.37 | 7.37 | 00:00:00 | | 2003-07-01 | 5,193,400 | 7.42 | 7.45 | 7.27 | 7.35 | 00:00:00 | | 2003-07-02 | 8,291,100 | 7.40 | 7.63 | 7.40 | 7.60 | 00:00:00 | | 2003-07-03 | 5,202,300 | 7.64 | 7.65 | 7.46 | 7.52 | 00:00:00 | | 2003-07-04 | 4,138,500 | 7.50 | 7.75 | 7.49 | 7.63 | 00:00:00 | | 2003-07-07 | 4,777,700 | 7.70 | 7.78 | 7.67 | 7.72 | 00:00:00 | | 2003-07-08 | 6,489,900 | 7.72 | 7.88 | 7.67 | 7.87 | 00:00:00 | | 2003-07-09 | 9,137,900 | 7.86 | 7.90 | 7.63 | 7.65 | 00:00:00 | | 2003-07-10 | 4,646,900 | 7.65 | 7.68 | 7.47 | 7.47 | 00:00:00 | | 2003-07-11 | 3,801,500 | 7.46 | 7.67 | 7.43 | 7.62 | 00:00:00 | | 2003-07-14 | 5,958,400 | 7.68 | 7.68 | 7.55 | 7.62 | 00:00:00 | | 2003-07-15 | 4,103,700 | 7.60 | 7.62 | 7.51 | 7.54 | 00:00:00 | | 2003-07-16 | 3,326,100 | 7.57 | 7.63 | 7.52 | 7.60 | 00:00:00 | | 2003-07-17 | 3,213,500 | 7.54 | 7.60 | 7.49 | 7.60 | 00:00:00 | | 2003-07-18 | 3,187,400 | 7.62 | 7.64 | 7.53 | 7.56 | 00:00:00 | | 2003-07-21 | 2,521,800 | 7.57 | 7.61 | 7.47 | 7.48 | 00:00:00 | | 2003-07-22 | 4,475,200 | 7.55 | 7.66 | 7.49 | 7.60 | 00:00:00 | | 2003-07-23 | 4,754,600 | 7.66 | 7.76 | 7.54 | 7.62 | 00:00:00 | | 2003-07-24 | 6,355,200 | 7.63 | 7.74 | 7.54 | 7.70 | 00:00:00 | | 2003-07-25 | 3,032,100 | 7.66 | 7.68 | 7.58 | 7.67 | 00:00:00 | | 2003-07-28 | 4,306,000 | 7.72 | 7.80 | 7.67 | 7.77 | 00:00:00 | | 2003-07-29 | 6,263,600 | 7.75 | 7.89 | 7.72 | 7.82 | 00:00:00 | | 2003-07-30 | 4,854,400 | 7.87 | 7.90 | 7.76 | 7.78 | 00:00:00 | | 2003-07-31 | 6,199,900 | 7.81 | 7.98 | 7.78 | 7.97 | 00:00:00 | | 2003-08-01 | 4,328,200 | 7.95 | 8.02 | 7.85 | 7.87 | 00:00:00 | | 2003-08-04 | 4,049,600 | 7.95 | 7.95 | 7.68 | 7.82 | 00:00:00 | | 2003-08-05 | 2,718,700 | 7.83 | 7.92 | 7.77 | 7.80 | 00:00:00 | | 2003-08-06 | 3,419,500 | 7.75 | 7.75 | 7.62 | 7.66 | 00:00:00 | | 2003-08-07 | 2,786,600 | 7.67 | 7.78 | 7.64 | 7.76 | 00:00:00 | | 2003-08-08 | 2,280,600 | 7.76 | 7.78 | 7.66 | 7.77 | 00:00:00 | | 2003-08-11 | 1,988,300 | 7.78 | 7.84 | 7.71 | 7.80 | 00:00:00 | | 2003-08-12 | 1,513,200 | 7.78 | 7.88 | 7.78 | 7.84 | 00:00:00 | | 2003-08-13 | 2,254,100 | 7.85 | 7.95 | 7.85 | 7.87 | 00:00:00 | | 2003-08-14 | 4,374,800 | 7.93 | 8.01 | 7.92 | 7.97 | 00:00:00 | | 2003-08-15 | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 00:00:00 | | 2003-08-18 | 2,429,900 | 7.98 | 8.00 | 7.92 | 7.99 | 00:00:00 | | 2003-08-19 | 6,499,400 | 8.01 | 8.03 | 7.77 | 7.80 | 00:00:00 | | 2003-08-20 | 3,161,700 | 7.83 | 7.89 | 7.79 | 7.83 | 00:00:00 | | 2003-08-21 | 4,050,400 | 7.86 | 7.98 | 7.83 | 7.95 | 00:00:00 | | 2003-08-22 | 9,344,300 | 7.92 | 8.30 | 7.92 | 8.08 | 00:00:00 | | 2003-08-25 | 3,086,400 | 8.09 | 8.10 | 7.90 | 7.91 | 00:00:00 | | 2003-08-26 | 3,608,500 | 7.96 | 8.02 | 7.91 | 7.92 | 00:00:00 | | 2003-08-27 | 5,114,800 | 7.97 | 7.98 | 7.78 | 7.82 | 00:00:00 | | 2003-08-28 | 3,126,100 | 7.84 | 7.94 | 7.82 | 7.89 | 00:00:00 | | 2003-08-29 | 4,274,900 | 7.93 | 8.04 | 7.93 | 8.00 | 00:00:00 | | 2003-09-01 | 2,294,600 | 8.03 | 8.09 | 8.00 | 8.00 | 00:00:00 | | 2003-09-02 | 3,767,100 | 8.02 | 8.07 | 7.91 | 7.93 | 00:00:00 | | 2003-09-03 | 15,335,100 | 8.01 | 8.34 | 8.01 | 8.34 | 00:00:00 | | 2003-09-04 | 9,477,400 | 8.31 | 8.57 | 8.26 | 8.40 | 00:00:00 | | 2003-09-05 | 7,609,400 | 8.39 | 8.61 | 8.38 | 8.56 | 00:00:00 | | 2003-09-08 | 8,204,300 | 8.59 | 8.74 | 8.52 | 8.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
