UK Markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.4450+0.0300 (+0.88%)
At close: 05:59PM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20233.45003.46603.42603.44503.445035,030
07 Feb 20233.40803.43403.41603.41503.415017,694
06 Feb 20233.50003.49003.42803.45103.45109,291
03 Feb 20233.48003.52603.45803.47603.476039,626
02 Feb 20233.41603.47803.44803.46603.466011,652
01 Feb 20233.41003.45803.41003.44903.449013,248
31 Jan 20233.43003.42003.38203.39003.39007,019
30 Jan 20233.45103.44403.38203.38703.387015,267
27 Jan 20233.44003.44203.41473.42803.428011,931
26 Jan 20233.36003.43003.40803.39503.395015,603
25 Jan 20233.40603.40403.37803.37803.378080
24 Jan 20233.44003.42803.38003.37703.377011,224
23 Jan 20233.37003.41803.38803.41703.41705,409
20 Jan 20233.35103.39003.36003.36803.368017,452
19 Jan 20233.40003.36203.33603.37203.372026,944
18 Jan 20233.37003.39203.35203.35103.3510449
17 Jan 20233.40003.41603.38003.39803.398025,271
16 Jan 20233.37403.41003.37403.39703.397059
13 Jan 20233.38603.41003.35803.37403.374032,686
12 Jan 20233.40003.44803.39003.41703.417027,034
11 Jan 20233.35203.40603.35003.39603.396015,977
10 Jan 20233.45603.46403.41203.44503.445049,156
09 Jan 20233.45203.48003.43603.46903.469036,002
06 Jan 20233.44003.46403.41003.42703.427033,785
05 Jan 20233.38003.43803.36803.40903.409071,078
04 Jan 20233.29603.38003.27433.36503.365081,348
03 Jan 20233.25403.28603.25203.28203.282016,779
30 Dec 20223.18603.22203.16003.21203.212036,859
29 Dec 20223.14003.20003.16003.18303.183019,409
28 Dec 20223.15103.15803.13003.11903.119053,400
23 Dec 20223.04003.16203.04803.12303.123056,368
22 Dec 20223.06403.08603.04403.06703.06701,758
21 Dec 20223.06003.06203.03003.03103.031015,744
20 Dec 20223.00003.03203.00203.00903.00902,140
19 Dec 20223.05203.08403.02803.02703.027020,874
16 Dec 20223.06003.09803.02603.04903.0490116,337
15 Dec 20223.10003.12403.09403.11903.119062,056
14 Dec 20223.15103.14603.08603.09503.095035,097
13 Dec 20223.09603.18203.09003.14803.1480105,783
12 Dec 20223.24603.24003.08003.11203.112039,480
09 Dec 20223.35103.41003.34203.40003.400044,663
08 Dec 20223.40003.37003.29203.32203.322020,251
07 Dec 20223.46603.41803.35493.37303.373038,384
06 Dec 20223.46803.46603.43173.44203.442017,679
05 Dec 20223.43203.48003.42003.45903.459048,111
02 Dec 20223.43203.41803.38003.39203.392031,245
01 Dec 20223.39803.41403.36403.40303.403041,711
30 Nov 20223.34803.37603.32203.36803.368015,241
29 Nov 20223.33603.32603.25403.32403.324057,377
28 Nov 20223.26203.27803.21603.25503.2550649,729
25 Nov 20223.25103.27203.22803.25903.259012,357
24 Nov 20223.19003.26803.24603.25603.25608,548
23 Nov 20223.20003.19603.16803.17503.175013,688
22 Nov 20223.17003.18603.16203.19403.19403,259
21 Nov 20223.10003.15203.10603.12403.124023,909
18 Nov 20223.14003.12003.10803.12503.12504,033
17 Nov 20223.12603.12403.08803.11903.119013,953
16 Nov 20223.16603.15203.10203.11703.117010,392
15 Nov 20223.20003.16603.12003.14803.148012,358
14 Nov 20223.08503.15603.05003.14803.14809,152
11 Nov 20223.02003.04802.97003.02203.022054,704
10 Nov 20222.92002.99802.91002.97002.970029,169
09 Nov 20223.01002.97202.92202.94902.949038,995
08 Nov 20222.95103.00002.93602.99002.990025,839
07 Nov 20222.89002.94402.84202.92202.9220101,534
04 Nov 20222.84202.85802.82602.83902.839093,891
03 Nov 20222.85102.89202.82802.82902.829031,985
02 Nov 20222.95102.95802.89402.93802.938027,444
01 Nov 20222.93602.96802.93402.96702.967017,451
31 Oct 20222.84602.92802.86202.91402.914015,105
28 Oct 20222.80002.86202.78002.85802.858015,625
27 Oct 20222.84802.85202.81802.82202.822014,070
26 Oct 20222.79602.82802.79002.80802.80802,366
25 Oct 20222.80002.81602.76002.79602.796018,303
24 Oct 20222.79002.80802.73602.79502.795017,572
21 Oct 20222.80002.73002.60602.72802.728020,010
20 Oct 20222.74002.76202.72202.74802.748023,101
19 Oct 20222.68002.71002.65802.70202.702024,463
18 Oct 20222.65402.66602.62202.65002.650031,017
17 Oct 20222.60002.63202.57802.64302.64308,972
14 Oct 20222.64202.68202.56602.59002.590015,426
13 Oct 20222.61802.63602.58602.63202.632015,453
12 Oct 20222.55102.59602.56202.58702.58704,704
11 Oct 20222.61802.58802.55802.57602.576013,810
10 Oct 20222.61802.61802.54002.60402.604021,328
07 Oct 20222.53802.60002.53542.60402.604010,780
06 Oct 20222.56002.57402.53802.56902.569016,786
05 Oct 20222.67202.59402.55202.57702.577024,661
04 Oct 20222.76002.72602.62202.63402.63408,595
03 Oct 20222.66002.70202.61802.69702.697017,589
30 Sept 20222.60002.65602.60802.66302.663027,378
29 Sept 20222.59002.62002.54402.59102.591030,457
28 Sept 20222.56002.58002.53602.56802.56801,148
27 Sept 20222.64402.61602.56802.59002.590011,661
26 Sept 20222.59402.60402.57802.59302.5930698
23 Sept 20222.73002.67402.58402.61502.615026,865
22 Sept 20222.65102.68402.64802.68102.68106,368
21 Sept 20222.69802.67602.65002.66902.66907,251
20 Sept 20222.72002.71202.69002.71502.715019,765
16 Sept 20222.77002.76602.73202.75702.757040,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...