|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,831,500 | 16.00 | 16.35 | 14.68 | 14.78 | 00:00:00 | | 2000-01-04 | 4,033,000 | 14.70 | 14.80 | 14.16 | 14.27 | 00:00:00 | | 2000-01-05 | 5,955,500 | 13.65 | 14.25 | 13.48 | 13.63 | 00:00:00 | | 2000-01-06 | 5,379,500 | 13.69 | 13.75 | 12.96 | 13.17 | 00:00:00 | | 2000-01-07 | 4,247,200 | 13.20 | 14.37 | 13.20 | 14.27 | 00:00:00 | | 2000-01-10 | 9,544,000 | 14.80 | 15.65 | 14.52 | 15.09 | 00:00:00 | | 2000-01-11 | 7,380,000 | 15.60 | 16.15 | 15.30 | 15.94 | 00:00:00 | | 2000-01-12 | 5,355,000 | 15.55 | 16.03 | 15.28 | 15.97 | 00:00:00 | | 2000-01-13 | 3,781,700 | 15.96 | 16.21 | 15.33 | 15.50 | 00:00:00 | | 2000-01-14 | 4,685,200 | 16.00 | 16.40 | 15.57 | 16.30 | 00:00:00 | | 2000-01-17 | 4,228,000 | 16.31 | 16.94 | 16.00 | 16.90 | 00:00:00 | | 2000-01-18 | 4,314,000 | 16.70 | 16.95 | 15.96 | 16.29 | 00:00:00 | | 2000-01-19 | 3,164,700 | 15.90 | 16.14 | 15.56 | 15.90 | 00:00:00 | | 2000-01-20 | 6,089,000 | 16.20 | 16.82 | 16.01 | 16.79 | 00:00:00 | | 2000-01-21 | 3,737,200 | 16.60 | 16.75 | 15.94 | 16.08 | 00:00:00 | | 2000-01-24 | 3,713,200 | 16.10 | 16.85 | 15.95 | 16.56 | 00:00:00 | | 2000-01-25 | 4,151,200 | 16.00 | 16.41 | 15.74 | 16.00 | 00:00:00 | | 2000-01-26 | 2,633,000 | 16.06 | 16.44 | 15.95 | 16.37 | 00:00:00 | | 2000-01-27 | 3,046,200 | 16.19 | 16.75 | 16.15 | 16.61 | 00:00:00 | | 2000-01-28 | 3,371,500 | 16.48 | 16.88 | 16.20 | 16.65 | 00:00:00 | | 2000-01-31 | 2,915,000 | 16.31 | 16.43 | 16.05 | 16.18 | 00:00:00 | | 2000-02-01 | 3,048,500 | 16.30 | 16.60 | 16.20 | 16.47 | 00:00:00 | | 2000-02-02 | 6,540,200 | 16.39 | 17.56 | 16.36 | 17.50 | 00:00:00 | | 2000-02-03 | 10,858,700 | 19.05 | 19.95 | 18.01 | 19.90 | 00:00:00 | | 2000-02-04 | 8,533,500 | 19.49 | 21.19 | 18.90 | 19.00 | 00:00:00 | | 2000-02-07 | 3,764,700 | 19.69 | 20.50 | 18.81 | 19.23 | 00:00:00 | | 2000-02-08 | 3,402,000 | 19.50 | 20.23 | 19.26 | 20.04 | 00:00:00 | | 2000-02-09 | 8,096,700 | 19.80 | 20.50 | 18.87 | 18.88 | 00:00:00 | | 2000-02-10 | 3,589,700 | 18.75 | 19.30 | 18.60 | 19.15 | 00:00:00 | | 2000-02-11 | 7,600,700 | 19.60 | 20.09 | 18.47 | 19.96 | 00:00:00 | | 2000-02-14 | 5,579,200 | 29.99 | 21.77 | 20.30 | 21.77 | 00:00:00 | | 2000-02-15 | 12,789,700 | 25.21 | 25.76 | 21.80 | 23.09 | 00:00:00 | | 2000-02-16 | 11,889,700 | 23.84 | 24.35 | 21.00 | 21.35 | 00:00:00 | | 2000-02-17 | 8,032,200 | 21.35 | 22.68 | 20.80 | 22.65 | 00:00:00 | | 2000-02-18 | 4,002,500 | 22.50 | 22.55 | 21.93 | 22.00 | 00:00:00 | | 2000-02-21 | 2,505,700 | 21.80 | 22.19 | 21.50 | 21.68 | 00:00:00 | | 2000-02-22 | 4,953,700 | 21.90 | 22.80 | 21.40 | 21.76 | 00:00:00 | | 2000-02-23 | 4,367,500 | 21.80 | 23.30 | 21.78 | 22.86 | 00:00:00 | | 2000-02-24 | 5,182,700 | 23.51 | 24.25 | 22.94 | 23.68 | 00:00:00 | | 2000-02-25 | 5,373,500 | 24.03 | 25.75 | 23.91 | 25.71 | 00:00:00 | | 2000-02-28 | 6,018,000 | 25.50 | 26.50 | 24.33 | 25.00 | 00:00:00 | | 2000-02-29 | 4,241,000 | 25.52 | 26.13 | 25.10 | 25.20 | 00:00:00 | | 2000-03-01 | 3,429,700 | 25.75 | 25.83 | 24.20 | 24.80 | 00:00:00 | | 2000-03-02 | 3,760,700 | 24.80 | 24.80 | 23.50 | 24.19 | 00:00:00 | | 2000-03-03 | 5,070,500 | 24.39 | 24.49 | 23.15 | 23.80 | 00:00:00 | | 2000-03-06 | 4,396,500 | 23.90 | 23.90 | 23.00 | 23.15 | 00:00:00 | | 2000-03-07 | 7,325,200 | 23.00 | 24.77 | 22.50 | 24.51 | 00:00:00 | | 2000-03-08 | 4,873,000 | 24.80 | 25.80 | 24.32 | 25.80 | 00:00:00 | | 2000-03-09 | 3,931,500 | 25.80 | 26.20 | 25.10 | 26.15 | 00:00:00 | | 2000-03-10 | 2,548,500 | 26.40 | 26.80 | 25.70 | 25.99 | 00:00:00 | | 2000-03-13 | 4,236,000 | 25.90 | 26.30 | 23.61 | 24.55 | 00:00:00 | | 2000-03-14 | 3,079,000 | 24.70 | 24.74 | 23.65 | 24.60 | 00:00:00 | | 2000-03-15 | 8,089,000 | 24.40 | 24.97 | 22.71 | 22.80 | 00:00:00 | | 2000-03-16 | 5,882,500 | 23.30 | 23.39 | 21.97 | 22.30 | 00:00:00 | | 2000-03-17 | 8,074,700 | 23.20 | 23.68 | 22.40 | 23.17 | 00:00:00 | | 2000-03-20 | 3,485,300 | 23.10 | 23.18 | 21.57 | 21.75 | 00:00:00 | | 2000-03-21 | 4,654,300 | 21.85 | 21.85 | 20.35 | 21.20 | 00:00:00 | | 2000-03-22 | 7,641,800 | 21.65 | 21.90 | 20.40 | 20.70 | 00:00:00 | | 2000-03-23 | 4,983,700 | 21.12 | 22.00 | 20.00 | 22.00 | 00:00:00 | | 2000-03-24 | 4,683,900 | 22.42 | 23.00 | 22.38 | 23.00 | 00:00:00 | | 2000-03-27 | 2,775,500 | 23.25 | 23.25 | 21.80 | 22.52 | 00:00:00 | | 2000-03-28 | 2,936,300 | 22.19 | 22.50 | 21.57 | 22.11 | 00:00:00 | | 2000-03-29 | 5,007,000 | 22.41 | 23.50 | 22.21 | 22.49 | 00:00:00 | | 2000-03-30 | 4,619,900 | 22.40 | 22.40 | 20.50 | 20.50 | 00:00:00 | | 2000-03-31 | 6,360,500 | 20.51 | 21.85 | 20.18 | 20.76 | 00:00:00 | | 2000-04-03 | 4,020,200 | 21.00 | 21.34 | 19.35 | 20.10 | 00:00:00 | | 2000-04-04 | 12,936,400 | 19.60 | 19.80 | 18.06 | 18.06 | 00:00:00 | | 2000-04-05 | 13,009,000 | 18.10 | 18.13 | 16.40 | 16.70 | 00:00:00 | | 2000-04-06 | 10,977,100 | 17.50 | 18.49 | 17.30 | 18.10 | 00:00:00 | | 2000-04-07 | 14,747,600 | 18.35 | 18.91 | 17.09 | 17.12 | 00:00:00 | | 2000-04-10 | 10,294,600 | 17.50 | 18.19 | 17.15 | 17.87 | 00:00:00 | | 2000-04-11 | 7,743,300 | 17.06 | 17.47 | 16.81 | 16.89 | 00:00:00 | | 2000-04-12 | 6,500,600 | 17.10 | 17.75 | 16.96 | 17.33 | 00:00:00 | | 2000-04-13 | 6,049,600 | 16.85 | 17.81 | 16.80 | 17.28 | 00:00:00 | | 2000-04-14 | 6,281,400 | 17.45 | 17.75 | 16.85 | 16.90 | 00:00:00 | | 2000-04-17 | 8,379,100 | 15.90 | 16.50 | 15.81 | 16.00 | 00:00:00 | | 2000-04-18 | 4,705,700 | 16.60 | 16.73 | 16.05 | 16.28 | 00:00:00 | | 2000-04-19 | 4,450,800 | 16.80 | 16.95 | 16.53 | 16.66 | 00:00:00 | | 2000-04-20 | 4,922,600 | 16.89 | 17.82 | 16.63 | 17.79 | 00:00:00 | | 2000-04-21 | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 00:00:00 | | 2000-04-24 | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 00:00:00 | | 2000-04-25 | 1,662,000 | 17.76 | 18.15 | 17.53 | 18.15 | 00:00:00 | | 2000-04-26 | 3,144,500 | 18.54 | 18.66 | 18.31 | 18.35 | 00:00:00 | | 2000-04-27 | 3,290,600 | 18.28 | 18.35 | 17.42 | 17.72 | 00:00:00 | | 2000-04-28 | 3,313,600 | 18.08 | 18.20 | 17.81 | 17.85 | 00:00:00 | | 2000-05-01 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 00:00:00 | | 2000-05-02 | 4,731,600 | 18.65 | 18.83 | 18.42 | 18.80 | 00:00:00 | | 2000-05-03 | 3,931,200 | 18.45 | 18.55 | 18.05 | 18.23 | 00:00:00 | | 2000-05-04 | 2,765,200 | 18.10 | 18.65 | 18.09 | 18.55 | 00:00:00 | | 2000-05-05 | 2,778,300 | 18.63 | 18.90 | 18.20 | 18.30 | 00:00:00 | | 2000-05-08 | 3,709,500 | 18.79 | 18.90 | 18.46 | 18.81 | 00:00:00 | | 2000-05-09 | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 00:00:00 | | 2000-05-10 | 3,898,000 | 18.35 | 18.55 | 17.50 | 17.75 | 00:00:00 | | 2000-05-11 | 3,428,000 | 17.36 | 17.74 | 17.01 | 17.59 | 00:00:00 | | 2000-05-12 | 2,898,800 | 17.80 | 18.00 | 17.38 | 17.92 | 00:00:00 | | 2000-05-15 | 2,815,900 | 18.10 | 18.22 | 18.00 | 18.08 | 00:00:00 | | 2000-05-16 | 6,833,200 | 18.36 | 18.78 | 18.21 | 18.34 | 00:00:00 | | 2000-05-17 | 5,755,100 | 18.16 | 18.37 | 17.50 | 17.59 | 00:00:00 | | 2000-05-18 | 6,324,500 | 17.58 | 17.70 | 16.81 | 16.93 | 00:00:00 | | 2000-05-19 | 13,457,300 | 16.61 | 16.90 | 15.45 | 15.65 | 00:00:00 | | 2000-05-22 | 15,507,600 | 15.78 | 15.79 | 13.98 | 14.31 | 00:00:00 | | 2000-05-23 | 9,404,400 | 14.60 | 15.00 | 14.38 | 14.85 | 00:00:00 | | 2000-05-24 | 7,530,900 | 14.50 | 15.54 | 14.40 | 15.45 | 00:00:00 | | 2000-05-25 | 5,059,800 | 15.70 | 16.30 | 15.70 | 16.12 | 00:00:00 | | 2000-05-26 | 4,387,800 | 15.80 | 16.55 | 15.50 | 16.02 | 00:00:00 | | 2000-05-29 | 2,497,600 | 16.39 | 16.50 | 16.15 | 16.45 | 00:00:00 | | 2000-05-30 | 6,074,000 | 16.43 | 16.66 | 16.01 | 16.60 | 00:00:00 | | 2000-05-31 | 5,315,200 | 16.99 | 17.10 | 16.50 | 16.60 | 00:00:00 | | 2000-06-01 | 5,786,200 | 16.56 | 17.12 | 16.30 | 17.10 | 00:00:00 | | 2000-06-02 | 7,876,200 | 16.96 | 17.75 | 16.72 | 17.65 | 00:00:00 | | 2000-06-05 | 5,172,500 | 17.65 | 17.79 | 16.95 | 17.20 | 00:00:00 | | 2000-06-06 | 8,262,600 | 17.10 | 17.20 | 16.40 | 16.46 | 00:00:00 | | 2000-06-07 | 6,542,500 | 16.45 | 16.64 | 16.01 | 16.55 | 00:00:00 | | 2000-06-08 | 6,088,900 | 16.62 | 16.89 | 16.48 | 16.82 | 00:00:00 | | 2000-06-09 | 3,737,700 | 16.67 | 16.80 | 16.50 | 16.59 | 00:00:00 | | 2000-06-12 | 2,287,800 | 16.47 | 16.68 | 16.30 | 16.33 | 00:00:00 | | 2000-06-13 | 3,890,000 | 16.35 | 16.48 | 16.20 | 16.30 | 00:00:00 | | 2000-06-14 | 4,798,300 | 16.66 | 17.05 | 16.55 | 16.81 | 00:00:00 | | 2000-06-15 | 2,507,600 | 16.92 | 17.12 | 16.83 | 16.95 | 00:00:00 | | 2000-06-16 | 5,019,200 | 16.97 | 17.09 | 16.75 | 16.75 | 00:00:00 | | 2000-06-19 | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
