Mediaset Historical Data - MS

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 High Price Low Price Open Price Close Price Last Traded
  -0.005 -0.19% 2.666 2.669 2.657 2.66 2.671 03:09:48
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.722.722.6232.682,576,842-0.054-1.99%
1 Month2.7182.822.6232.712,337,866-0.052-1.91%
3 Months2.8812.8962.5462.712,103,487-0.215-7.46%
6 Months2.8023.0862.5362.762,293,043-0.136-4.85%
1 Year2.4883.0862.432.752,479,2820.1787.15%
3 Years2.2884.8062.2163.294,806,6680.37816.52%
5 Years3.004.932.203.596,421,812-0.334-11.13%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 2.671 0.01 0.45% 2.64 2.674 2.623 3,030,446
Nov 19 2019 2.659 -0.02 -0.56% 2.695 2.707 2.646 2,260,987
Nov 18 2019 2.674 -0.01 -0.19% 2.698 2.698 2.663 2,300,508
Nov 15 2019 2.679 -0.01 -0.41% 2.694 2.709 2.669 2,575,573
Nov 14 2019 2.69 -0.03 -1.1% 2.72 2.72 2.69 2,716,695
Nov 13 2019 2.72 -0.05 -1.7% 2.81 2.82 2.66 7,044,625
Nov 12 2019 2.767 0.05 2.03% 2.74 2.814 2.728 5,625,507
Nov 11 2019 2.712 -0.01 -0.48% 2.733 2.739 2.706 1,169,623
Nov 08 2019 2.725 0.01 0.44% 2.71 2.755 2.704 1,807,827
Nov 07 2019 2.713 -0.01 -0.4% 2.724 2.744 2.705 1,633,031
Nov 06 2019 2.724 -0.03 -0.95% 2.75 2.768 2.71 1,859,984
Nov 05 2019 2.75 0.01 0.22% 2.74 2.754 2.721 1,885,536
Nov 04 2019 2.744 0.02 0.81% 2.743 2.755 2.726 1,236,105
Nov 01 2019 2.722 0.04 1.53% 2.69 2.749 2.69 1,589,478
Oct 31 2019 2.681 -0.04 -1.29% 2.716 2.726 2.676 1,550,300
Oct 30 2019 2.716 -0.02 -0.69% 2.723 2.743 2.684 3,083,365
Oct 29 2019 2.735 0.00 -0.15% 2.748 2.755 2.717 1,181,835
Oct 28 2019 2.739 0.03 1.0% 2.701 2.76 2.70 1,979,350
Oct 25 2019 2.712 0.01 0.18% 2.716 2.723 2.686 1,135,329
Oct 24 2019 2.707 0.00 0.07% 2.718 2.724 2.69 1,091,206
Oct 23 2019 2.705 0.01 0.52% 2.71 2.714 2.681 695,733
Oct 22 2019 2.691 0.00 0.04% 2.71 2.721 2.686 1,151,690
Oct 21 2019 2.69 0.04 1.32% 2.656 2.70 2.655 1,650,583
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:20191121 08:25:00