UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.3640+0.0169 (+0.51%)
At close: 07:15AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.43004.44004.40604.43204.432010,164
27 Mar 20244.37804.42804.35804.36544.365429,919
26 Mar 20244.27004.35804.27604.34804.3480173,896
25 Mar 20244.30004.27344.24604.25284.25287,138
22 Mar 20244.21004.29804.24604.25544.25547,041
21 Mar 20244.18004.27604.20024.26344.263450,250
20 Mar 20244.18004.19844.14404.17784.177812,984
19 Mar 20244.11604.15844.12004.15844.15845,614
18 Mar 20244.10404.14204.08604.14044.14043,875
15 Mar 20244.11004.14404.10344.10344.1034471
14 Mar 20244.09004.18804.03804.18644.186419,924
13 Mar 20244.09804.16204.10404.14004.140015,426
12 Mar 20244.01804.11204.02004.08864.088610,825
11 Mar 20243.94004.02003.96203.97603.97605,701
08 Mar 20243.96203.97863.94203.97863.97864,870
07 Mar 20243.91203.96063.92003.93273.932726,539
06 Mar 20243.94003.92003.90203.90873.908717,458
05 Mar 20243.92003.92203.84803.90003.900013,861
04 Mar 20243.84603.93603.86803.92553.92555,780
01 Mar 20243.79003.89403.84203.87643.876412,187
29 Feb 20243.71003.84803.74403.78203.7820128,539
28 Feb 20243.69803.69403.67203.67203.67205,704
27 Feb 20243.63003.68803.65203.68803.6880132,641
26 Feb 20243.70203.68803.64003.65953.65957,822
23 Feb 20243.61003.67403.61803.63333.63334,674
22 Feb 20243.64003.64403.63003.63453.63451,170
21 Feb 20243.65103.64003.61003.61133.61134,675
20 Feb 20243.61603.62353.59403.60493.60491,278
19 Feb 20243.56003.61603.55203.60643.606416,592
16 Feb 20243.58003.58203.55603.55603.55608,449
15 Feb 20243.58003.56203.53003.55053.550511,220
14 Feb 20243.60803.58203.55003.55053.55052,561
13 Feb 20243.59003.59003.55603.58243.58246,534
12 Feb 20243.66003.61803.57203.59403.594015,874
09 Feb 20243.57003.57453.53993.57403.574013,337
08 Feb 20243.64003.59203.57003.57043.570416,902
07 Feb 20243.64203.68003.58003.58053.580511,098
06 Feb 20243.61003.64803.60603.61193.6119416,744
05 Feb 20243.70003.69003.62803.62973.629711,631
02 Feb 20243.70003.73003.68003.68003.68003,823
01 Feb 20243.70003.72003.69403.69403.6940424
31 Jan 20243.70003.73403.69003.72483.72487,757
30 Jan 20243.72003.71603.68203.68953.68958,621
29 Jan 20243.75103.71603.68553.68643.6864265,593
26 Jan 20243.77003.76003.71403.73593.73594,591
25 Jan 20243.75103.73603.71203.72473.72475,689
24 Jan 20243.69003.72603.67603.71843.71842,623
23 Jan 20243.71603.69603.66403.67193.6719116,999
22 Jan 20243.71403.68803.65203.67463.67462,947
19 Jan 20243.66003.69003.66153.66873.668718,420
18 Jan 20243.61003.66403.61603.64443.64449,317
17 Jan 20243.63003.64253.61603.63323.63323,580
16 Jan 20243.70003.68403.64003.64853.64858,179
15 Jan 20243.76003.72803.66803.67473.67472,855
12 Jan 20243.67403.74403.66803.68723.68724,961
11 Jan 20243.77003.76803.67353.71413.714145,787
10 Jan 20243.77003.75803.70803.74403.74403,397
09 Jan 20243.74803.78203.74953.74953.749540,375
08 Jan 20243.73603.77603.70803.74043.740414,621
05 Jan 20243.72003.75203.67403.70063.7006122,412
04 Jan 20243.66003.71603.64603.69613.696110,361
03 Jan 20243.62803.65603.62403.64103.64106,543
02 Jan 20243.53003.63603.58203.62013.620194,218
29 Dec 20233.61003.62403.58803.60043.600426,428
28 Dec 20233.62403.64003.60553.62053.620521,072
27 Dec 20233.64003.64003.61203.62453.624525,154
22 Dec 20233.59003.66003.62603.64503.645034,289
21 Dec 20233.65103.65003.62403.64283.6428442,645
20 Dec 20233.62003.65403.60603.64133.641373,064
19 Dec 20233.62003.61603.58403.60553.60555,685
18 Dec 20233.64803.62803.58673.61533.615332,350
15 Dec 20233.64003.68603.61553.61973.61978,727
14 Dec 20233.62003.67603.60803.66143.661427,387
13 Dec 20233.65603.64003.58553.58553.585522,849
12 Dec 20233.65603.67203.62803.65003.6500141,117
11 Dec 20233.75103.72203.66003.68403.68408,706
11 Dec 20230.1458 Dividend
08 Dec 20233.87203.90803.86403.87973.73396,227
07 Dec 20233.88003.86853.79403.84173.6973405,188
06 Dec 20233.88003.87603.84403.84803.70345,806
05 Dec 20233.87003.86403.85003.85273.70796,254
04 Dec 20233.84003.88403.83003.87803.732316,015
01 Dec 20233.80003.83753.79603.82093.67735,687
30 Nov 20233.80003.80603.78003.80353.66055,063
29 Nov 20233.82003.79203.75403.77513.63333,890
28 Nov 20233.81003.80603.78003.79653.65394,985
27 Nov 20233.80003.79803.75603.78243.64023,571
24 Nov 20233.76003.79003.74803.76393.622410,175
23 Nov 20233.63003.72803.63003.72253.58268,821
22 Nov 20233.73003.68603.61603.65443.517028,573
21 Nov 20233.65103.73003.66553.68953.550810,768
20 Nov 20233.62603.69603.66603.67973.541419,027
17 Nov 20233.65103.69253.62803.67393.53582,327
16 Nov 20233.68003.70603.64053.70383.564611,013
15 Nov 20233.74003.71203.68403.70153.56249,415
14 Nov 20233.66003.69803.66003.66043.522813,973
13 Nov 20233.67003.68803.60603.63823.50159,573
10 Nov 20233.64003.64593.61453.64553.508511,746
09 Nov 20233.61203.63003.61203.61653.48065,081
08 Nov 20233.55103.58203.57003.57813.44365,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...