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 Low Price High Price Open Price Close Price Last Traded
-0.011 -0.69% 1.59 1.564 1.625 1.613 1.601 11:35:20
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.6011.631.5331.581,790,738-0.011-0.69%
1 Month1.721.841.5231.622,310,830-0.13-7.56%
3 Months1.992.0041.3861.631,906,193-0.40-20.1%
6 Months2.6812.7271.3451.892,172,261-1.09-40.69%
1 Year2.8553.0541.3452.312,178,242-1.27-44.31%
3 Years3.4223.501.3452.843,327,076-1.83-53.54%
5 Years4.474.931.3453.385,253,112-2.88-64.43%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 1.601 0.04 2.43% 1.575 1.63 1.573 2,644,314
Jul 01 2020 1.563 -0.02 -1.26% 1.586 1.594 1.533 1,703,746
Jun 30 2020 1.583 0.01 0.38% 1.586 1.594 1.557 1,374,957
Jun 29 2020 1.577 0.03 1.74% 1.569 1.599 1.546 1,683,245
Jun 26 2020 1.55 -0.02 -1.27% 1.601 1.601 1.55 1,547,430
Jun 25 2020 1.57 0.02 1.09% 1.57 1.60 1.53 2,317,516
Jun 24 2020 1.553 -0.04 -2.51% 1.593 1.611 1.552 1,887,219
Jun 23 2020 1.593 0.04 2.77% 1.577 1.625 1.56 2,148,869
Jun 22 2020 1.55 -0.02 -0.96% 1.597 1.616 1.55 2,558,717
Jun 19 2020 1.565 -0.02 -1.2% 1.595 1.601 1.561 1,826,853
Jun 18 2020 1.584 0.01 0.32% 1.591 1.591 1.558 1,526,668
Jun 17 2020 1.579 0.00 -0.25% 1.583 1.613 1.557 1,384,084
Jun 16 2020 1.583 0.03 1.93% 1.598 1.613 1.572 2,450,946
Jun 15 2020 1.553 0.00 -0.19% 1.53 1.571 1.523 1,772,264
Jun 12 2020 1.556 -0.10 -5.98% 1.575 1.611 1.55 2,799,714
Jun 11 2020 1.655 -0.02 -1.19% 1.655 1.661 1.582 2,751,627
Jun 10 2020 1.675 -0.06 -3.68% 1.75 1.765 1.664 3,141,073
Jun 09 2020 1.739 -0.04 -2.03% 1.775 1.82 1.723 2,562,613
Jun 08 2020 1.775 0.05 3.2% 1.75 1.84 1.72 3,378,584
Jun 05 2020 1.72 0.00 0.29% 1.72 1.799 1.72 4,267,270
Jun 04 2020 1.715 0.00 -0.06% 1.716 1.724 1.66 5,208,046
Jun 03 2020 1.716 0.14 8.88% 1.623 1.72 1.623 4,165,276
See More Historical Prices »
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:20200703 19:53:06