MS

Mediaset Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Mediaset Spa MS Italy Ordinary Share IT0001063210
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 2.892 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.892
more quote information »

MS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.902.9362.792.881,855,148-0.008-0.28%
1 Month2.9343.0182.792.931,703,009-0.042-1.43%
3 Months2.453.0182.302.751,965,4320.44218.04%
6 Months2.1483.0182.0342.551,772,5340.74434.64%
1 Year1.5933.0181.4352.092,030,0161.3081.54%
3 Years2.8853.0861.3452.422,383,8310.0070.24%
5 Years3.344.8061.3453.034,095,401-0.448-13.41%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 2.892 -0.02 -0.55% 2.912 2.928 2.852 1,664,003
Jun 22 2021 2.908 -0.01 -0.21% 2.926 2.934 2.896 1,321,286
Jun 21 2021 2.914 0.08 2.97% 2.83 2.92 2.79 2,130,383
Jun 18 2021 2.83 -0.03 -1.19% 2.89 2.89 2.82 2,902,988
Jun 17 2021 2.864 -0.02 -0.69% 2.90 2.936 2.864 1,257,081
Jun 16 2021 2.884 -0.02 -0.62% 2.908 2.918 2.866 1,413,685
Jun 15 2021 2.902 -0.02 -0.62% 2.92 2.93 2.896 1,334,008
Jun 14 2021 2.92 -0.02 -0.82% 2.948 2.97 2.914 1,297,335
Jun 11 2021 2.944 0.01 0.34% 2.93 2.948 2.914 1,157,059
Jun 10 2021 2.934 -0.03 -0.88% 2.96 2.97 2.932 955,420
Jun 09 2021 2.96 -0.04 -1.2% 2.99 2.99 2.954 1,261,063
Jun 08 2021 2.996 0.01 0.2% 2.986 3.018 2.964 2,025,338
Jun 07 2021 2.99 0.02 0.67% 2.978 2.99 2.94 1,558,410
Jun 04 2021 2.97 0.00 0.13% 2.934 2.984 2.934 1,183,182
Jun 03 2021 2.966 -0.01 -0.34% 2.972 2.98 2.934 1,526,826
Jun 02 2021 2.976 -0.01 -0.33% 2.978 2.986 2.956 1,471,191
Jun 01 2021 2.986 0.04 1.36% 2.94 3.00 2.94 2,273,852
May 31 2021 2.946 0.02 0.55% 2.988 2.988 2.928 1,385,723
May 28 2021 2.93 -0.04 -1.28% 2.988 3.01 2.912 3,437,819
May 27 2021 2.968 0.03 0.95% 2.934 2.982 2.918 2,503,534
May 26 2021 2.94 0.07 2.37% 2.88 2.984 2.868 4,375,657
May 25 2021 2.872 0.02 0.63% 2.852 2.892 2.848 1,182,433
May 24 2021 2.854 0.01 0.35% 2.842 2.858 2.83 855,525
See More Historical Prices ยป
Your Recent History
BIT
MS
Mediaset
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210624 06:05:57