MSMediaset11/01/2017
LAST:

 3.140
CHANGE:
 0.01
OPEN:
3.180
HIGH:
3.180
ASK:
3.160
VOLUME:
5,270,842
CHANGE(%):
0.44
PREV:
3.154
LOW:
3.120
BID:
3.130
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/01/173.1803.1803.1203.1405,270,8420
10/31/173.0703.1743.0503.1549,954,0410
10/30/173.1103.1103.0503.0806,551,0950
10/27/173.0863.1423.0323.0947,998,3550
10/26/173.0823.0863.0363.0582,962,4520
10/25/173.1023.1683.0543.0548,516,4690
10/24/173.0203.0603.0103.0402,706,6000
10/23/173.0803.0803.0223.0262,658,7670
10/20/173.0503.0803.0303.0702,841,7610
10/19/173.0963.1282.9903.0446,334,7360
FUNDAMENTALS
Sector:
Industry:
52wk range:2.20 - 4.81
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23