Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.04 (+0.99%) MEDIASET - [Ticker: MS.MI]Chart MEDIASET  News MEDIASET  Download Historical Prices for Metastock MEDIASET and Others  Technical Analysis MEDIASET  
Last Trade2.72Last Trade Time2018-12-04 - 00:00:00
Variation--0.04 (+0.99%)Open2.75
High2.76Low2.70
Volume2,158,753Average Volume (3m)0
YieldBid / Ask3.13 x 1,832,900 - 3.16 x 216,900
Former Close2.7652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-15
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-033,831,50016.0016.3514.6814.7800:00:00
2000-01-044,033,00014.7014.8014.1614.2700:00:00
2000-01-055,955,50013.6514.2513.4813.6300:00:00
2000-01-065,379,50013.6913.7512.9613.1700:00:00
2000-01-074,247,20013.2014.3713.2014.2700:00:00
2000-01-109,544,00014.8015.6514.5215.0900:00:00
2000-01-117,380,00015.6016.1515.3015.9400:00:00
2000-01-125,355,00015.5516.0315.2815.9700:00:00
2000-01-133,781,70015.9616.2115.3315.5000:00:00
2000-01-144,685,20016.0016.4015.5716.3000:00:00
2000-01-174,228,00016.3116.9416.0016.9000:00:00
2000-01-184,314,00016.7016.9515.9616.2900:00:00
2000-01-193,164,70015.9016.1415.5615.9000:00:00
2000-01-206,089,00016.2016.8216.0116.7900:00:00
2000-01-213,737,20016.6016.7515.9416.0800:00:00
2000-01-243,713,20016.1016.8515.9516.5600:00:00
2000-01-254,151,20016.0016.4115.7416.0000:00:00
2000-01-262,633,00016.0616.4415.9516.3700:00:00
2000-01-273,046,20016.1916.7516.1516.6100:00:00
2000-01-283,371,50016.4816.8816.2016.6500:00:00
2000-01-312,915,00016.3116.4316.0516.1800:00:00
2000-02-013,048,50016.3016.6016.2016.4700:00:00
2000-02-026,540,20016.3917.5616.3617.5000:00:00
2000-02-0310,858,70019.0519.9518.0119.9000:00:00
2000-02-048,533,50019.4921.1918.9019.0000:00:00
2000-02-073,764,70019.6920.5018.8119.2300:00:00
2000-02-083,402,00019.5020.2319.2620.0400:00:00
2000-02-098,096,70019.8020.5018.8718.8800:00:00
2000-02-103,589,70018.7519.3018.6019.1500:00:00
2000-02-117,600,70019.6020.0918.4719.9600:00:00
2000-02-145,579,20029.9921.7720.3021.7700:00:00
2000-02-1512,789,70025.2125.7621.8023.0900:00:00
2000-02-1611,889,70023.8424.3521.0021.3500:00:00
2000-02-178,032,20021.3522.6820.8022.6500:00:00
2000-02-184,002,50022.5022.5521.9322.0000:00:00
2000-02-212,505,70021.8022.1921.5021.6800:00:00
2000-02-224,953,70021.9022.8021.4021.7600:00:00
2000-02-234,367,50021.8023.3021.7822.8600:00:00
2000-02-245,182,70023.5124.2522.9423.6800:00:00
2000-02-255,373,50024.0325.7523.9125.7100:00:00
2000-02-286,018,00025.5026.5024.3325.0000:00:00
2000-02-294,241,00025.5226.1325.1025.2000:00:00
2000-03-013,429,70025.7525.8324.2024.8000:00:00
2000-03-023,760,70024.8024.8023.5024.1900:00:00
2000-03-035,070,50024.3924.4923.1523.8000:00:00
2000-03-064,396,50023.9023.9023.0023.1500:00:00
2000-03-077,325,20023.0024.7722.5024.5100:00:00
2000-03-084,873,00024.8025.8024.3225.8000:00:00
2000-03-093,931,50025.8026.2025.1026.1500:00:00
2000-03-102,548,50026.4026.8025.7025.9900:00:00
2000-03-134,236,00025.9026.3023.6124.5500:00:00
2000-03-143,079,00024.7024.7423.6524.6000:00:00
2000-03-158,089,00024.4024.9722.7122.8000:00:00
2000-03-165,882,50023.3023.3921.9722.3000:00:00
2000-03-178,074,70023.2023.6822.4023.1700:00:00
2000-03-203,485,30023.1023.1821.5721.7500:00:00
2000-03-214,654,30021.8521.8520.3521.2000:00:00
2000-03-227,641,80021.6521.9020.4020.7000:00:00
2000-03-234,983,70021.1222.0020.0022.0000:00:00
2000-03-244,683,90022.4223.0022.3823.0000:00:00
2000-03-272,775,50023.2523.2521.8022.5200:00:00
2000-03-282,936,30022.1922.5021.5722.1100:00:00
2000-03-295,007,00022.4123.5022.2122.4900:00:00
2000-03-304,619,90022.4022.4020.5020.5000:00:00
2000-03-316,360,50020.5121.8520.1820.7600:00:00
2000-04-034,020,20021.0021.3419.3520.1000:00:00
2000-04-0412,936,40019.6019.8018.0618.0600:00:00
2000-04-0513,009,00018.1018.1316.4016.7000:00:00
2000-04-0610,977,10017.5018.4917.3018.1000:00:00
2000-04-0714,747,60018.3518.9117.0917.1200:00:00
2000-04-1010,294,60017.5018.1917.1517.8700:00:00
2000-04-117,743,30017.0617.4716.8116.8900:00:00
2000-04-126,500,60017.1017.7516.9617.3300:00:00
2000-04-136,049,60016.8517.8116.8017.2800:00:00
2000-04-146,281,40017.4517.7516.8516.9000:00:00
2000-04-178,379,10015.9016.5015.8116.0000:00:00
2000-04-184,705,70016.6016.7316.0516.2800:00:00
2000-04-194,450,80016.8016.9516.5316.6600:00:00
2000-04-204,922,60016.8917.8216.6317.7900:00:00
2000-04-21017.7917.7917.7917.7900:00:00
2000-04-24017.7917.7917.7917.7900:00:00
2000-04-251,662,00017.7618.1517.5318.1500:00:00
2000-04-263,144,50018.5418.6618.3118.3500:00:00
2000-04-273,290,60018.2818.3517.4217.7200:00:00
2000-04-283,313,60018.0818.2017.8117.8500:00:00
2000-05-01017.8517.8517.8517.8500:00:00
2000-05-024,731,60018.6518.8318.4218.8000:00:00
2000-05-033,931,20018.4518.5518.0518.2300:00:00
2000-05-042,765,20018.1018.6518.0918.5500:00:00
2000-05-052,778,30018.6318.9018.2018.3000:00:00
2000-05-083,709,50018.7918.9018.4618.8100:00:00
2000-05-09018.8118.8118.8118.8100:00:00
2000-05-103,898,00018.3518.5517.5017.7500:00:00
2000-05-113,428,00017.3617.7417.0117.5900:00:00
2000-05-122,898,80017.8018.0017.3817.9200:00:00
2000-05-152,815,90018.1018.2218.0018.0800:00:00
2000-05-166,833,20018.3618.7818.2118.3400:00:00
2000-05-175,755,10018.1618.3717.5017.5900:00:00
2000-05-186,324,50017.5817.7016.8116.9300:00:00
2000-05-1913,457,30016.6116.9015.4515.6500:00:00
2000-05-2215,507,60015.7815.7913.9814.3100:00:00
2000-05-239,404,40014.6015.0014.3814.8500:00:00
2000-05-247,530,90014.5015.5414.4015.4500:00:00
2000-05-255,059,80015.7016.3015.7016.1200:00:00
2000-05-264,387,80015.8016.5515.5016.0200:00:00
2000-05-292,497,60016.3916.5016.1516.4500:00:00
2000-05-306,074,00016.4316.6616.0116.6000:00:00
2000-05-315,315,20016.9917.1016.5016.6000:00:00
2000-06-015,786,20016.5617.1216.3017.1000:00:00
2000-06-027,876,20016.9617.7516.7217.6500:00:00
2000-06-055,172,50017.6517.7916.9517.2000:00:00
2000-06-068,262,60017.1017.2016.4016.4600:00:00
2000-06-076,542,50016.4516.6416.0116.5500:00:00
2000-06-086,088,90016.6216.8916.4816.8200:00:00
2000-06-093,737,70016.6716.8016.5016.5900:00:00
2000-06-122,287,80016.4716.6816.3016.3300:00:00
2000-06-133,890,00016.3516.4816.2016.3000:00:00
2000-06-144,798,30016.6617.0516.5516.8100:00:00
2000-06-152,507,60016.9217.1216.8316.9500:00:00
2000-06-165,019,20016.9717.0916.7516.7500:00:00
2000-06-19016.7516.7516.7516.7500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources