FinData: Historical Data for LSE, 0NE1

Wednesday, 17 April 2024

MEDIASET SPA EUR0.52

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.442	1.209	0.437	1.209	270,363
13/10/22	0.428	1.209	0.427	1.209	95,392
12/10/22	0.428	1.209	0.422	1.209	55,863
11/10/22	0.427	1.209	0.420	1.209	116,063
10/10/22	0.446	1.209	0.433	1.209	194,076
07/10/22	0.455	1.209	0.448	1.209	487,833
06/10/22	0.460	1.209	0.454	1.209	257,059
05/10/22	0.468	1.209	0.445	1.209	674,260
04/10/22	0.482	1.209	0.462	1.209	647,104
03/10/22	0.454	1.209	0.453	1.209	92,035
30/09/22	0.431	1.209	0.430	1.209	390,108
29/09/22	0.412	1.209	0.411	1.209	60,807
28/09/22	0.444	1.209	0.414	1.209	613,222
26/09/22	0.482	1.209	0.457	1.209	441,579
23/09/22	0.456	1.209	0.451	1.209	835,116
22/09/22	0.443	1.209	0.443	1.209	720,028
21/09/22	0.451	1.209	0.443	1.209	91,391
20/09/22	0.472	1.209	0.461	1.209	451,804
19/09/22	0.4574	0.4928	0.4536	0.4747	432,999
16/09/22	0.512	1.209	0.493	1.209	278,214
15/09/22	0.537	1.209	0.528	1.209	97,551
14/09/22	0.556	1.209	0.541	1.209	189,788
13/09/22	0.573	1.209	0.558	1.209	158,231
12/09/22	0.582	1.209	0.573	1.209	34,799
09/09/22	0.563	1.209	0.563	1.209	27,571
08/09/22	0.559	1.209	0.554	1.209	11,413
07/09/22	0.559	1.209	0.552	1.209	207,189
06/09/22	0.557	1.209	0.556	1.209	9,621
05/09/22	0.560	1.209	0.556	1.209	71,426
02/09/22	0.562	1.209	0.562	1.209	12,611
01/09/22	0.577	1.209	0.563	1.209	231,170
31/08/22	0.588	1.209	0.574	1.209	47,250
30/08/22	0.585	1.209	0.578	1.209	221,961
26/08/22	0.570	1.209	0.563	1.209	112,476
25/08/22	0.582	1.209	0.569	1.209	47,698
24/08/22	0.575	1.209	0.572	1.209	84,493
23/08/22	0.579	1.209	0.577	1.209	217,271
22/08/22	0.596	1.209	0.570	1.209	95,093
19/08/22	0.597	1.209	0.596	1.209	112,112
18/08/22	0.612	1.209	0.608	1.209	55,970
17/08/22	0.623	1.209	0.609	1.209	256,255
16/08/22	0.640	1.209	0.630	1.209	105,946

Global Indices

No news available...

Currencies