UK Markets closed

Atresmedia Corporación de Medios de Comunicación, S.A. (0MJT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.8780+0.0190 (+0.49%)
At close: 06:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 20223.89603.88803.83803.87803.878028,823
26 May 20223.80003.87403.75003.85903.859018,839
25 May 20223.77003.81203.75603.79703.797031,375
24 May 20223.73803.77403.73803.72403.724015,912
23 May 20223.72803.72803.66403.72103.721014,039
20 May 20223.68603.68403.66003.67503.675019,206
19 May 20223.72003.71003.66203.69303.693011,386
18 May 20223.71003.71363.69693.70603.706020,796
17 May 20223.73003.69003.65003.68503.68507,582
16 May 20223.68003.64883.59603.64003.640028,901
13 May 20223.74603.67803.61003.61403.61408,513
12 May 20223.60003.60183.56263.56803.568030,017
11 May 20223.60003.57133.56003.58303.58307,483
10 May 20223.55103.56683.53803.57203.572019,555
09 May 20223.74603.63003.56203.59903.59906,183
06 May 20223.70003.61403.58203.60303.603019,728
05 May 20223.74003.73003.63993.63703.637020,679
04 May 20223.70203.70203.64403.69903.699037,947
03 May 20223.65103.68003.64203.66903.669038,850
29 Apr 20223.72003.68003.59203.66003.660016,046
28 Apr 20223.71003.69403.60803.60303.603033,991
27 Apr 20223.73203.70803.66403.72703.727029,683
26 Apr 20223.73803.74403.73533.76603.766017,779
25 Apr 20223.84803.79803.71403.75903.759016,401
22 Apr 20223.98003.89803.80803.80503.80506,734
21 Apr 20223.89404.01403.90004.00504.005026,539
20 Apr 20223.76003.88603.82803.86403.864024,319
19 Apr 20223.84003.83003.79003.82703.827013,868
14 Apr 20223.76803.79803.75403.78403.784019,343
13 Apr 20223.67403.75603.70403.72603.72606,660
12 Apr 20223.65103.73403.65003.73403.734081,187
11 Apr 20223.70003.67443.64803.65503.655012,528
08 Apr 20223.72003.66593.63783.63403.634028,839
07 Apr 20223.79003.71223.63003.63303.633011,756
06 Apr 20223.76403.76403.65583.67603.676055,699
05 Apr 20223.70003.76403.71993.72603.726022,574
04 Apr 20223.76003.76393.73413.70503.7050667
01 Apr 20223.82603.88603.75803.77403.774012,181
31 Mar 20223.90003.91403.84203.85203.852025,427
30 Mar 20223.85103.89603.80403.87103.87105,930
29 Mar 20223.84003.82203.80003.79403.79406,216
28 Mar 20223.84003.79603.75003.75403.754032,568
25 Mar 20223.67003.77203.69933.75103.751025,151
24 Mar 20223.75103.68803.66003.69803.69803,619
23 Mar 20223.72803.73203.68403.71903.719029,082
22 Mar 20223.70003.71603.64603.71603.716031,950
21 Mar 20223.68003.71003.63203.65103.651011,022
18 Mar 20223.80003.80403.63603.65603.656043,820
17 Mar 20223.91003.91003.85203.87603.876028,873
16 Mar 20223.74003.90803.73403.88703.887026,416
15 Mar 20223.61203.71003.65003.70103.701013,558
14 Mar 20223.60003.67803.64603.66403.664036,571
11 Mar 20223.61003.68723.67723.64503.645066,432
10 Mar 20223.58003.61403.59803.60403.604014,006
09 Mar 20223.75103.63403.55003.62103.621015,733
08 Mar 20223.53003.60203.54603.57603.57608,063
07 Mar 20223.56003.56603.48603.52603.526012,848
04 Mar 20223.65103.68603.56403.56703.567054,196
03 Mar 20223.87003.84203.76203.76803.768011,997
02 Mar 20223.78003.86203.78003.83503.835031,790
01 Mar 20223.86003.95003.79003.78503.785027,042
28 Feb 20223.71003.87003.73203.86903.869044,009
25 Feb 20223.56203.81803.59003.76503.765053,978
24 Feb 20223.49003.66603.44603.59803.598029,702
23 Feb 20223.60003.61163.55603.56403.564013,314
22 Feb 20223.55103.61743.51403.61803.618087,768
21 Feb 20223.60003.66203.62403.66803.668019,010
18 Feb 20223.60003.66603.62603.65303.653011,914
17 Feb 20223.80003.70003.64603.67503.675042,258
16 Feb 20223.73003.75803.72203.75403.75403,503
15 Feb 20223.60003.75603.65603.75003.750026,994
14 Feb 20223.60003.64403.60203.66703.667058,400
11 Feb 20223.67003.71183.70603.71503.71502,700
10 Feb 20223.63003.72003.68803.68303.683036,999
09 Feb 20223.50003.63003.54403.61103.61104,521
08 Feb 20223.50003.58003.51003.55803.55807,642
07 Feb 20223.54603.55803.49803.52703.527014,543
04 Feb 20223.53003.53203.49603.50803.508017,057
03 Feb 20223.50203.51603.47803.49003.490012,960
02 Feb 20223.46003.51023.46403.48203.482028,759
01 Feb 20223.42003.47003.40403.43803.438027,246
31 Jan 20223.40003.47003.44203.45403.45405,417
28 Jan 20223.45103.47003.43513.43303.433015,169
27 Jan 20223.40003.44403.37003.44303.443018,196
26 Jan 20223.45103.49603.43003.42903.429011,889
25 Jan 20223.35103.42403.36803.40903.40904,667
24 Jan 20223.40003.41403.38203.40103.401016,723
21 Jan 20223.51003.50003.41803.45603.456024,063
20 Jan 20223.45103.50603.44603.50703.507021,387
19 Jan 20223.47003.49203.46403.48303.483018,926
18 Jan 20223.58003.56203.50403.51003.5100113,301
17 Jan 20223.54403.58003.48203.56203.5620120,161
14 Jan 20223.45103.50003.43403.45703.45707,788
13 Jan 20223.46003.52803.44003.52603.526024,451
12 Jan 20223.48203.44183.42773.44703.447010,503
11 Jan 20223.44803.46003.41803.41803.418027,682
10 Jan 20223.46203.43403.38603.40703.407010,500
07 Jan 20223.36603.38603.35203.37003.37009,909
06 Jan 20223.38203.40403.33003.37603.376014,789
05 Jan 20223.40003.41203.35003.36503.36509,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...