|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 8,204,300 | 8.59 | 8.74 | 8.52 | 8.68 | 00:00:00 | | 2003-09-09 | 4,919,000 | 8.74 | 8.74 | 8.44 | 8.47 | 00:00:00 | | 2003-09-10 | 7,580,600 | 8.43 | 8.47 | 8.20 | 8.21 | 00:00:00 | | 2003-09-11 | 5,234,000 | 8.19 | 8.34 | 8.17 | 8.27 | 00:00:00 | | 2003-09-12 | 2,808,700 | 8.36 | 8.36 | 8.17 | 8.23 | 00:00:00 | | 2003-09-15 | 3,397,200 | 8.23 | 8.36 | 8.23 | 8.30 | 00:00:00 | | 2003-09-16 | 3,023,600 | 8.32 | 8.44 | 8.29 | 8.39 | 00:00:00 | | 2003-09-17 | 4,475,500 | 8.46 | 8.50 | 8.27 | 8.29 | 00:00:00 | | 2003-09-18 | 8,032,000 | 8.28 | 8.39 | 8.26 | 8.37 | 00:00:00 | | 2003-09-19 | 7,017,100 | 8.37 | 8.37 | 8.20 | 8.30 | 00:00:00 | | 2003-09-22 | 3,628,100 | 8.18 | 8.25 | 8.02 | 8.09 | 00:00:00 | | 2003-09-23 | 3,702,300 | 8.09 | 8.19 | 8.03 | 8.16 | 00:00:00 | | 2003-09-24 | 3,591,500 | 8.21 | 8.24 | 8.10 | 8.12 | 00:00:00 | | 2003-09-25 | 7,128,800 | 8.02 | 8.06 | 7.88 | 7.97 | 00:00:00 | | 2003-09-26 | 4,260,200 | 7.92 | 7.97 | 7.84 | 7.93 | 00:00:00 | | 2003-09-29 | 3,111,900 | 7.90 | 7.94 | 7.83 | 7.85 | 00:00:00 | | 2003-09-30 | 4,081,100 | 7.90 | 7.93 | 7.72 | 7.86 | 00:00:00 | | 2003-10-01 | 3,816,300 | 7.85 | 7.90 | 7.74 | 7.81 | 00:00:00 | | 2003-10-02 | 5,416,100 | 7.90 | 7.90 | 7.71 | 7.84 | 00:00:00 | | 2003-10-03 | 7,204,700 | 7.88 | 8.17 | 7.83 | 8.14 | 00:00:00 | | 2003-10-06 | 6,569,500 | 8.12 | 8.27 | 8.07 | 8.14 | 00:00:00 | | 2003-10-07 | 4,948,600 | 8.17 | 8.17 | 8.04 | 8.15 | 00:00:00 | | 2003-10-08 | 5,643,600 | 8.13 | 8.22 | 8.04 | 8.13 | 00:00:00 | | 2003-10-09 | 6,821,300 | 8.12 | 8.37 | 8.08 | 8.34 | 00:00:00 | | 2003-10-10 | 4,665,300 | 8.35 | 8.39 | 8.27 | 8.34 | 00:00:00 | | 2003-10-13 | 5,252,200 | 8.32 | 8.40 | 8.23 | 8.24 | 00:00:00 | | 2003-10-14 | 5,183,700 | 8.25 | 8.27 | 8.15 | 8.20 | 00:00:00 | | 2003-10-15 | 6,240,800 | 8.22 | 8.40 | 8.22 | 8.35 | 00:00:00 | | 2003-10-16 | 6,920,200 | 8.37 | 8.48 | 8.32 | 8.44 | 00:00:00 | | 2003-10-17 | 4,032,800 | 8.49 | 8.49 | 8.41 | 8.45 | 00:00:00 | | 2003-10-20 | 3,520,700 | 8.45 | 8.47 | 8.34 | 8.36 | 00:00:00 | | 2003-10-21 | 2,649,600 | 8.40 | 8.44 | 8.33 | 8.33 | 00:00:00 | | 2003-10-22 | 3,082,200 | 8.34 | 8.35 | 8.18 | 8.23 | 00:00:00 | | 2003-10-23 | 7,247,600 | 8.15 | 8.42 | 8.08 | 8.33 | 00:00:00 | | 2003-10-24 | 5,749,900 | 8.30 | 8.42 | 8.27 | 8.34 | 00:00:00 | | 2003-10-27 | 3,251,700 | 8.35 | 8.39 | 8.28 | 8.37 | 00:00:00 | | 2003-10-28 | 5,574,600 | 8.41 | 8.55 | 8.35 | 8.52 | 00:00:00 | | 2003-10-29 | 8,651,900 | 8.58 | 8.72 | 8.57 | 8.70 | 00:00:00 | | 2003-10-30 | 6,765,300 | 8.72 | 8.80 | 8.65 | 8.70 | 00:00:00 | | 2003-10-31 | 5,788,100 | 8.76 | 8.79 | 8.67 | 8.69 | 00:00:00 | | 2003-11-03 | 5,829,600 | 8.70 | 8.82 | 8.70 | 8.74 | 00:00:00 | | 2003-11-04 | 7,228,900 | 8.80 | 8.93 | 8.80 | 8.84 | 00:00:00 | | 2003-11-05 | 7,463,700 | 8.85 | 8.87 | 8.66 | 8.68 | 00:00:00 | | 2003-11-06 | 4,043,800 | 8.69 | 8.77 | 8.62 | 8.71 | 00:00:00 | | 2003-11-07 | 4,742,700 | 8.72 | 8.91 | 8.72 | 8.82 | 00:00:00 | | 2003-11-10 | 3,748,200 | 8.80 | 8.82 | 8.69 | 8.69 | 00:00:00 | | 2003-11-11 | 4,254,700 | 8.74 | 8.74 | 8.61 | 8.67 | 00:00:00 | | 2003-11-12 | 14,492,700 | 8.80 | 9.14 | 8.78 | 9.06 | 00:00:00 | | 2003-11-13 | 10,647,600 | 9.11 | 9.33 | 9.11 | 9.29 | 00:00:00 | | 2003-11-14 | 6,078,300 | 9.27 | 9.40 | 9.17 | 9.21 | 00:00:00 | | 2003-11-17 | 7,260,100 | 9.09 | 9.14 | 8.94 | 9.00 | 00:00:00 | | 2003-11-18 | 6,711,900 | 9.07 | 9.23 | 9.04 | 9.22 | 00:00:00 | | 2003-11-19 | 6,633,900 | 9.09 | 9.15 | 8.97 | 9.14 | 00:00:00 | | 2003-11-20 | 4,079,100 | 9.17 | 9.17 | 9.00 | 9.12 | 00:00:00 | | 2003-11-21 | 3,425,700 | 9.07 | 9.15 | 9.07 | 9.10 | 00:00:00 | | 2003-11-24 | 3,367,700 | 9.11 | 9.28 | 9.11 | 9.26 | 00:00:00 | | 2003-11-25 | 7,441,500 | 9.26 | 9.32 | 9.23 | 9.23 | 00:00:00 | | 2003-11-26 | 5,227,400 | 9.22 | 9.38 | 9.19 | 9.28 | 00:00:00 | | 2003-11-27 | 2,326,900 | 9.33 | 9.36 | 9.27 | 9.31 | 00:00:00 | | 2003-11-28 | 5,544,600 | 9.30 | 9.55 | 9.26 | 9.46 | 00:00:00 | | 2003-12-01 | 6,324,800 | 9.50 | 9.73 | 9.50 | 9.69 | 00:00:00 | | 2003-12-02 | 15,478,600 | 9.62 | 10.00 | 9.56 | 9.93 | 00:00:00 | | 2003-12-03 | 14,828,800 | 10.02 | 10.15 | 9.70 | 9.73 | 00:00:00 | | 2003-12-04 | 5,996,100 | 9.76 | 9.93 | 9.71 | 9.87 | 00:00:00 | | 2003-12-05 | 4,773,800 | 9.84 | 9.93 | 9.75 | 9.77 | 00:00:00 | | 2003-12-08 | 3,489,200 | 9.71 | 9.84 | 9.71 | 9.81 | 00:00:00 | | 2003-12-09 | 5,150,500 | 9.86 | 10.00 | 9.77 | 9.81 | 00:00:00 | | 2003-12-10 | 5,241,100 | 9.78 | 9.88 | 9.77 | 9.85 | 00:00:00 | | 2003-12-11 | 3,853,900 | 9.85 | 9.99 | 9.85 | 9.95 | 00:00:00 | | 2003-12-12 | 3,995,000 | 10.00 | 10.04 | 9.83 | 9.87 | 00:00:00 | | 2003-12-15 | 6,325,700 | 10.02 | 10.03 | 9.91 | 9.95 | 00:00:00 | | 2003-12-16 | 21,243,200 | 9.59 | 9.79 | 9.42 | 9.63 | 00:00:00 | | 2003-12-17 | 9,469,600 | 9.69 | 9.73 | 9.48 | 9.52 | 00:00:00 | | 2003-12-18 | 5,906,600 | 9.60 | 9.65 | 9.49 | 9.59 | 00:00:00 | | 2003-12-19 | 7,925,300 | 9.69 | 9.76 | 9.48 | 9.53 | 00:00:00 | | 2003-12-22 | 3,231,500 | 9.57 | 9.66 | 9.50 | 9.51 | 00:00:00 | | 2003-12-23 | 3,641,800 | 9.45 | 9.57 | 9.41 | 9.44 | 00:00:00 | | 2003-12-24 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | | 2003-12-25 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | | 2003-12-26 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | | 2003-12-29 | 2,512,800 | 9.54 | 9.57 | 9.37 | 9.53 | 00:00:00 | | 2003-12-30 | 2,939,200 | 9.58 | 9.65 | 9.42 | 9.42 | 00:00:00 | | 2003-12-31 | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 00:00:00 | | 2004-01-01 | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 00:00:00 | | 2004-01-02 | 2,340,200 | 9.40 | 9.70 | 9.40 | 9.68 | 00:00:00 | | 2004-01-05 | 3,446,300 | 9.72 | 9.74 | 9.58 | 9.67 | 00:00:00 | | 2004-01-06 | 3,177,500 | 9.72 | 9.82 | 9.63 | 9.79 | 00:00:00 | | 2004-01-07 | 4,366,900 | 9.84 | 9.85 | 9.67 | 9.70 | 00:00:00 | | 2004-01-08 | 3,967,300 | 9.77 | 9.85 | 9.71 | 9.82 | 00:00:00 | | 2004-01-09 | 4,190,200 | 9.84 | 9.84 | 9.68 | 9.75 | 00:00:00 | | 2004-01-12 | 3,571,400 | 9.72 | 9.79 | 9.64 | 9.71 | 00:00:00 | | 2004-01-13 | 5,267,600 | 9.66 | 9.84 | 9.57 | 9.62 | 00:00:00 | | 2004-01-14 | 7,713,000 | 9.58 | 9.61 | 9.43 | 9.47 | 00:00:00 | | 2004-01-15 | 10,279,500 | 9.47 | 9.47 | 9.23 | 9.25 | 00:00:00 | | 2004-01-16 | 10,736,400 | 9.39 | 9.68 | 9.39 | 9.65 | 00:00:00 | | 2004-01-19 | 3,655,500 | 9.66 | 9.85 | 9.66 | 9.70 | 00:00:00 | | 2004-01-20 | 8,205,600 | 9.72 | 9.96 | 9.64 | 9.87 | 00:00:00 | | 2004-01-21 | 5,327,100 | 9.85 | 9.92 | 9.68 | 9.77 | 00:00:00 | | 2004-01-22 | 5,174,800 | 9.82 | 9.84 | 9.61 | 9.71 | 00:00:00 | | 2004-01-23 | 14,211,600 | 9.79 | 10.10 | 9.74 | 9.88 | 00:00:00 | | 2004-01-26 | 7,410,600 | 9.91 | 10.03 | 9.79 | 10.03 | 00:00:00 | | 2004-01-27 | 8,091,500 | 10.10 | 10.10 | 9.92 | 9.97 | 00:00:00 | | 2004-01-28 | 6,001,500 | 10.00 | 10.00 | 9.82 | 9.82 | 00:00:00 | | 2004-01-29 | 4,233,800 | 9.75 | 9.84 | 9.74 | 9.78 | 00:00:00 | | 2004-01-30 | 11,930,800 | 9.80 | 9.83 | 9.41 | 9.50 | 00:00:00 | | 2004-02-02 | 8,892,600 | 9.58 | 9.74 | 9.52 | 9.58 | 00:00:00 | | 2004-02-03 | 7,332,600 | 9.63 | 9.63 | 9.38 | 9.44 | 00:00:00 | | 2004-02-04 | 5,936,800 | 9.40 | 9.51 | 9.33 | 9.41 | 00:00:00 | | 2004-02-05 | 7,050,400 | 9.38 | 9.45 | 9.31 | 9.38 | 00:00:00 | | 2004-02-06 | 9,734,100 | 9.38 | 9.39 | 9.13 | 9.20 | 00:00:00 | | 2004-02-09 | 8,110,000 | 9.30 | 9.39 | 9.26 | 9.38 | 00:00:00 | | 2004-02-10 | 5,966,400 | 9.36 | 9.50 | 9.30 | 9.48 | 00:00:00 | | 2004-02-11 | 6,577,900 | 9.50 | 9.63 | 9.38 | 9.44 | 00:00:00 | | 2004-02-12 | 5,980,800 | 9.43 | 9.56 | 9.36 | 9.48 | 00:00:00 | | 2004-02-13 | 7,518,800 | 9.44 | 9.49 | 9.20 | 9.25 | 00:00:00 | | 2004-02-16 | 7,197,600 | 9.27 | 9.34 | 9.18 | 9.33 | 00:00:00 | | 2004-02-17 | 12,225,300 | 9.35 | 9.58 | 9.35 | 9.54 | 00:00:00 | | 2004-02-18 | 6,936,500 | 9.57 | 9.62 | 9.35 | 9.40 | 00:00:00 | | 2004-02-19 | 6,592,000 | 9.38 | 9.45 | 9.24 | 9.43 | 00:00:00 | | 2004-02-20 | 5,143,400 | 9.36 | 9.42 | 9.27 | 9.30 | 00:00:00 | | 2004-02-23 | 3,272,200 | 9.32 | 9.43 | 9.27 | 9.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
