Atresmedia Corporación de Medios de Comunicación, S.A. (0MJT.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 3.8960 | 3.8880 | 3.8380 | 3.8780 | 3.8780 | 28,823 |
| 26 May 2022 | 3.8000 | 3.8740 | 3.7500 | 3.8590 | 3.8590 | 18,839 |
| 25 May 2022 | 3.7700 | 3.8120 | 3.7560 | 3.7970 | 3.7970 | 31,375 |
| 24 May 2022 | 3.7380 | 3.7740 | 3.7380 | 3.7240 | 3.7240 | 15,912 |
| 23 May 2022 | 3.7280 | 3.7280 | 3.6640 | 3.7210 | 3.7210 | 14,039 |
| 20 May 2022 | 3.6860 | 3.6840 | 3.6600 | 3.6750 | 3.6750 | 19,206 |
| 19 May 2022 | 3.7200 | 3.7100 | 3.6620 | 3.6930 | 3.6930 | 11,386 |
| 18 May 2022 | 3.7100 | 3.7136 | 3.6969 | 3.7060 | 3.7060 | 20,796 |
| 17 May 2022 | 3.7300 | 3.6900 | 3.6500 | 3.6850 | 3.6850 | 7,582 |
| 16 May 2022 | 3.6800 | 3.6488 | 3.5960 | 3.6400 | 3.6400 | 28,901 |
| 13 May 2022 | 3.7460 | 3.6780 | 3.6100 | 3.6140 | 3.6140 | 8,513 |
| 12 May 2022 | 3.6000 | 3.6018 | 3.5626 | 3.5680 | 3.5680 | 30,017 |
| 11 May 2022 | 3.6000 | 3.5713 | 3.5600 | 3.5830 | 3.5830 | 7,483 |
| 10 May 2022 | 3.5510 | 3.5668 | 3.5380 | 3.5720 | 3.5720 | 19,555 |
| 09 May 2022 | 3.7460 | 3.6300 | 3.5620 | 3.5990 | 3.5990 | 6,183 |
| 06 May 2022 | 3.7000 | 3.6140 | 3.5820 | 3.6030 | 3.6030 | 19,728 |
| 05 May 2022 | 3.7400 | 3.7300 | 3.6399 | 3.6370 | 3.6370 | 20,679 |
| 04 May 2022 | 3.7020 | 3.7020 | 3.6440 | 3.6990 | 3.6990 | 37,947 |
| 03 May 2022 | 3.6510 | 3.6800 | 3.6420 | 3.6690 | 3.6690 | 38,850 |
| 29 Apr 2022 | 3.7200 | 3.6800 | 3.5920 | 3.6600 | 3.6600 | 16,046 |
| 28 Apr 2022 | 3.7100 | 3.6940 | 3.6080 | 3.6030 | 3.6030 | 33,991 |
| 27 Apr 2022 | 3.7320 | 3.7080 | 3.6640 | 3.7270 | 3.7270 | 29,683 |
| 26 Apr 2022 | 3.7380 | 3.7440 | 3.7353 | 3.7660 | 3.7660 | 17,779 |
| 25 Apr 2022 | 3.8480 | 3.7980 | 3.7140 | 3.7590 | 3.7590 | 16,401 |
| 22 Apr 2022 | 3.9800 | 3.8980 | 3.8080 | 3.8050 | 3.8050 | 6,734 |
| 21 Apr 2022 | 3.8940 | 4.0140 | 3.9000 | 4.0050 | 4.0050 | 26,539 |
| 20 Apr 2022 | 3.7600 | 3.8860 | 3.8280 | 3.8640 | 3.8640 | 24,319 |
| 19 Apr 2022 | 3.8400 | 3.8300 | 3.7900 | 3.8270 | 3.8270 | 13,868 |
| 14 Apr 2022 | 3.7680 | 3.7980 | 3.7540 | 3.7840 | 3.7840 | 19,343 |
| 13 Apr 2022 | 3.6740 | 3.7560 | 3.7040 | 3.7260 | 3.7260 | 6,660 |
| 12 Apr 2022 | 3.6510 | 3.7340 | 3.6500 | 3.7340 | 3.7340 | 81,187 |
| 11 Apr 2022 | 3.7000 | 3.6744 | 3.6480 | 3.6550 | 3.6550 | 12,528 |
| 08 Apr 2022 | 3.7200 | 3.6659 | 3.6378 | 3.6340 | 3.6340 | 28,839 |
| 07 Apr 2022 | 3.7900 | 3.7122 | 3.6300 | 3.6330 | 3.6330 | 11,756 |
| 06 Apr 2022 | 3.7640 | 3.7640 | 3.6558 | 3.6760 | 3.6760 | 55,699 |
| 05 Apr 2022 | 3.7000 | 3.7640 | 3.7199 | 3.7260 | 3.7260 | 22,574 |
| 04 Apr 2022 | 3.7600 | 3.7639 | 3.7341 | 3.7050 | 3.7050 | 667 |
| 01 Apr 2022 | 3.8260 | 3.8860 | 3.7580 | 3.7740 | 3.7740 | 12,181 |
| 31 Mar 2022 | 3.9000 | 3.9140 | 3.8420 | 3.8520 | 3.8520 | 25,427 |
| 30 Mar 2022 | 3.8510 | 3.8960 | 3.8040 | 3.8710 | 3.8710 | 5,930 |
| 29 Mar 2022 | 3.8400 | 3.8220 | 3.8000 | 3.7940 | 3.7940 | 6,216 |
| 28 Mar 2022 | 3.8400 | 3.7960 | 3.7500 | 3.7540 | 3.7540 | 32,568 |
| 25 Mar 2022 | 3.6700 | 3.7720 | 3.6993 | 3.7510 | 3.7510 | 25,151 |
| 24 Mar 2022 | 3.7510 | 3.6880 | 3.6600 | 3.6980 | 3.6980 | 3,619 |
| 23 Mar 2022 | 3.7280 | 3.7320 | 3.6840 | 3.7190 | 3.7190 | 29,082 |
| 22 Mar 2022 | 3.7000 | 3.7160 | 3.6460 | 3.7160 | 3.7160 | 31,950 |
| 21 Mar 2022 | 3.6800 | 3.7100 | 3.6320 | 3.6510 | 3.6510 | 11,022 |
| 18 Mar 2022 | 3.8000 | 3.8040 | 3.6360 | 3.6560 | 3.6560 | 43,820 |
| 17 Mar 2022 | 3.9100 | 3.9100 | 3.8520 | 3.8760 | 3.8760 | 28,873 |
| 16 Mar 2022 | 3.7400 | 3.9080 | 3.7340 | 3.8870 | 3.8870 | 26,416 |
| 15 Mar 2022 | 3.6120 | 3.7100 | 3.6500 | 3.7010 | 3.7010 | 13,558 |
| 14 Mar 2022 | 3.6000 | 3.6780 | 3.6460 | 3.6640 | 3.6640 | 36,571 |
| 11 Mar 2022 | 3.6100 | 3.6872 | 3.6772 | 3.6450 | 3.6450 | 66,432 |
| 10 Mar 2022 | 3.5800 | 3.6140 | 3.5980 | 3.6040 | 3.6040 | 14,006 |
| 09 Mar 2022 | 3.7510 | 3.6340 | 3.5500 | 3.6210 | 3.6210 | 15,733 |
| 08 Mar 2022 | 3.5300 | 3.6020 | 3.5460 | 3.5760 | 3.5760 | 8,063 |
| 07 Mar 2022 | 3.5600 | 3.5660 | 3.4860 | 3.5260 | 3.5260 | 12,848 |
| 04 Mar 2022 | 3.6510 | 3.6860 | 3.5640 | 3.5670 | 3.5670 | 54,196 |
| 03 Mar 2022 | 3.8700 | 3.8420 | 3.7620 | 3.7680 | 3.7680 | 11,997 |
| 02 Mar 2022 | 3.7800 | 3.8620 | 3.7800 | 3.8350 | 3.8350 | 31,790 |
| 01 Mar 2022 | 3.8600 | 3.9500 | 3.7900 | 3.7850 | 3.7850 | 27,042 |
| 28 Feb 2022 | 3.7100 | 3.8700 | 3.7320 | 3.8690 | 3.8690 | 44,009 |
| 25 Feb 2022 | 3.5620 | 3.8180 | 3.5900 | 3.7650 | 3.7650 | 53,978 |
| 24 Feb 2022 | 3.4900 | 3.6660 | 3.4460 | 3.5980 | 3.5980 | 29,702 |
| 23 Feb 2022 | 3.6000 | 3.6116 | 3.5560 | 3.5640 | 3.5640 | 13,314 |
| 22 Feb 2022 | 3.5510 | 3.6174 | 3.5140 | 3.6180 | 3.6180 | 87,768 |
| 21 Feb 2022 | 3.6000 | 3.6620 | 3.6240 | 3.6680 | 3.6680 | 19,010 |
| 18 Feb 2022 | 3.6000 | 3.6660 | 3.6260 | 3.6530 | 3.6530 | 11,914 |
| 17 Feb 2022 | 3.8000 | 3.7000 | 3.6460 | 3.6750 | 3.6750 | 42,258 |
| 16 Feb 2022 | 3.7300 | 3.7580 | 3.7220 | 3.7540 | 3.7540 | 3,503 |
| 15 Feb 2022 | 3.6000 | 3.7560 | 3.6560 | 3.7500 | 3.7500 | 26,994 |
| 14 Feb 2022 | 3.6000 | 3.6440 | 3.6020 | 3.6670 | 3.6670 | 58,400 |
| 11 Feb 2022 | 3.6700 | 3.7118 | 3.7060 | 3.7150 | 3.7150 | 2,700 |
| 10 Feb 2022 | 3.6300 | 3.7200 | 3.6880 | 3.6830 | 3.6830 | 36,999 |
| 09 Feb 2022 | 3.5000 | 3.6300 | 3.5440 | 3.6110 | 3.6110 | 4,521 |
| 08 Feb 2022 | 3.5000 | 3.5800 | 3.5100 | 3.5580 | 3.5580 | 7,642 |
| 07 Feb 2022 | 3.5460 | 3.5580 | 3.4980 | 3.5270 | 3.5270 | 14,543 |
| 04 Feb 2022 | 3.5300 | 3.5320 | 3.4960 | 3.5080 | 3.5080 | 17,057 |
| 03 Feb 2022 | 3.5020 | 3.5160 | 3.4780 | 3.4900 | 3.4900 | 12,960 |
| 02 Feb 2022 | 3.4600 | 3.5102 | 3.4640 | 3.4820 | 3.4820 | 28,759 |
| 01 Feb 2022 | 3.4200 | 3.4700 | 3.4040 | 3.4380 | 3.4380 | 27,246 |
| 31 Jan 2022 | 3.4000 | 3.4700 | 3.4420 | 3.4540 | 3.4540 | 5,417 |
| 28 Jan 2022 | 3.4510 | 3.4700 | 3.4351 | 3.4330 | 3.4330 | 15,169 |
| 27 Jan 2022 | 3.4000 | 3.4440 | 3.3700 | 3.4430 | 3.4430 | 18,196 |
| 26 Jan 2022 | 3.4510 | 3.4960 | 3.4300 | 3.4290 | 3.4290 | 11,889 |
| 25 Jan 2022 | 3.3510 | 3.4240 | 3.3680 | 3.4090 | 3.4090 | 4,667 |
| 24 Jan 2022 | 3.4000 | 3.4140 | 3.3820 | 3.4010 | 3.4010 | 16,723 |
| 21 Jan 2022 | 3.5100 | 3.5000 | 3.4180 | 3.4560 | 3.4560 | 24,063 |
| 20 Jan 2022 | 3.4510 | 3.5060 | 3.4460 | 3.5070 | 3.5070 | 21,387 |
| 19 Jan 2022 | 3.4700 | 3.4920 | 3.4640 | 3.4830 | 3.4830 | 18,926 |
| 18 Jan 2022 | 3.5800 | 3.5620 | 3.5040 | 3.5100 | 3.5100 | 113,301 |
| 17 Jan 2022 | 3.5440 | 3.5800 | 3.4820 | 3.5620 | 3.5620 | 120,161 |
| 14 Jan 2022 | 3.4510 | 3.5000 | 3.4340 | 3.4570 | 3.4570 | 7,788 |
| 13 Jan 2022 | 3.4600 | 3.5280 | 3.4400 | 3.5260 | 3.5260 | 24,451 |
| 12 Jan 2022 | 3.4820 | 3.4418 | 3.4277 | 3.4470 | 3.4470 | 10,503 |
| 11 Jan 2022 | 3.4480 | 3.4600 | 3.4180 | 3.4180 | 3.4180 | 27,682 |
| 10 Jan 2022 | 3.4620 | 3.4340 | 3.3860 | 3.4070 | 3.4070 | 10,500 |
| 07 Jan 2022 | 3.3660 | 3.3860 | 3.3520 | 3.3700 | 3.3700 | 9,909 |
| 06 Jan 2022 | 3.3820 | 3.4040 | 3.3300 | 3.3760 | 3.3760 | 14,789 |
| 05 Jan 2022 | 3.4000 | 3.4120 | 3.3500 | 3.3650 | 3.3650 | 9,780 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
