UK markets open in 6 hours 58 minutes

Atresmedia Corporación de Medios de Comunicación, S.A. (A3M.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
4.8950-0.0750 (-1.51%)
At close: 05:43PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.97004.97504.84004.89504.8950550,651
13 Jun 20245.22005.22004.95004.97004.9700917,858
12 Jun 20245.21005.27005.14005.23005.2300453,248
11 Jun 20245.32005.32005.11005.16005.1600566,379
10 Jun 20245.35005.36005.27005.34005.3400431,038
07 Jun 20245.38005.38005.30005.31005.3100315,877
06 Jun 20245.38005.39005.35005.36005.3600181,944
05 Jun 20245.33005.39005.31005.35005.3500282,365
04 Jun 20245.32005.42005.31005.32005.3200331,421
03 Jun 20245.32005.39005.30005.34005.3400740,389
31 May 20245.25005.29005.22005.29005.2900481,703
30 May 20245.18005.25005.16005.25005.2500228,811
29 May 20245.15005.19005.15005.18005.1800356,257
28 May 20245.13005.16005.10005.12005.1200293,620
27 May 20245.14005.15005.04005.10005.1000422,812
24 May 20245.05005.12005.02005.11005.1100341,814
23 May 20245.04005.10004.99005.06005.0600191,878
22 May 20244.99005.04004.95505.02005.0200338,229
21 May 20244.95005.01004.93504.98504.9850475,904
20 May 20244.95505.00004.92004.92504.9250223,172
17 May 20244.88004.96004.85004.94004.9400209,857
16 May 20244.86004.90504.86004.86504.8650135,217
15 May 20244.87504.92004.82004.85504.8550307,860
14 May 20244.92004.92004.86004.87504.8750203,443
13 May 20244.90004.92004.85504.90004.9000259,169
10 May 20244.88504.90004.84004.85504.8550147,053
09 May 20244.87504.89504.83004.89004.8900110,160
08 May 20244.86504.89004.82004.87004.8700189,042
07 May 20244.88004.88004.81004.84004.8400143,860
06 May 20244.81004.87004.81004.86004.8600204,197
03 May 20244.82504.86004.78004.81504.8150176,689
02 May 20244.73004.82504.72004.81004.8100217,768
30 Apr 20244.80004.81504.71504.72004.7200273,793
29 Apr 20244.76004.83504.73004.82004.8200235,353
26 Apr 20244.82004.89004.63504.73004.7300471,997
25 Apr 20244.59504.87504.59504.79004.7900525,496
24 Apr 20244.59004.62504.57004.60004.6000350,001
23 Apr 20244.51504.59004.51504.56504.5650306,449
22 Apr 20244.44004.52004.42504.52004.5200214,591
19 Apr 20244.44004.46004.39004.44504.4450176,660
18 Apr 20244.39504.47004.34004.45004.4500169,370
17 Apr 20244.29504.41004.29004.39504.3950187,430
16 Apr 20244.30004.31504.24504.28004.2800227,252
15 Apr 20244.33504.36504.32504.35004.3500123,565
12 Apr 20244.36504.38504.34004.35504.3550200,228
11 Apr 20244.35504.36004.30504.34004.3400179,581
10 Apr 20244.34504.36004.30004.33004.3300260,295
09 Apr 20244.34504.40504.32004.32504.3250272,225
08 Apr 20244.39004.44504.05004.34504.3450990,820
05 Apr 20244.42504.47004.35004.41504.4150305,921
04 Apr 20244.45004.52504.45004.48504.4850202,401
03 Apr 20244.44004.45004.37504.44504.4450255,122
02 Apr 20244.44004.49004.43004.44504.4450359,899
28 Mar 20244.43004.44204.40404.43204.4320211,943
27 Mar 20244.36004.42804.35004.42404.4240311,491
26 Mar 20244.27004.36004.26004.34804.3480321,271
25 Mar 20244.24604.28604.21404.27404.2740180,360
22 Mar 20244.25204.29604.22604.26204.2620299,488
21 Mar 20244.20004.28004.19204.26404.2640400,380
20 Mar 20244.15204.19804.15004.19804.1980340,815
19 Mar 20244.07804.16004.07404.15804.1580275,088
18 Mar 20244.09204.15004.02404.13204.1320312,180
15 Mar 20244.11204.17604.10004.10404.1040377,548
14 Mar 20244.08604.19403.95404.10604.1060560,531
13 Mar 20244.09004.16604.08804.14004.1400392,354
12 Mar 20244.02004.11204.01804.08804.0880713,030
11 Mar 20243.97804.02003.96604.02004.0200458,263
08 Mar 20243.93603.97803.93003.97803.9780268,114
07 Mar 20243.92003.96003.91403.96003.9600520,991
06 Mar 20243.90003.92403.89203.91203.9120288,124
05 Mar 20243.92003.92403.83603.90003.9000423,518
04 Mar 20243.86803.94003.83003.93603.9360880,244
01 Mar 20243.80603.91003.80203.87003.8700789,860
29 Feb 20243.69003.86403.63803.78203.78201,525,613
28 Feb 20243.65003.71403.65003.67203.6720205,397
27 Feb 20243.65003.68803.63203.68803.6880249,395
26 Feb 20243.67403.67603.63803.66403.6640194,588
23 Feb 20243.63003.67803.61003.66203.6620336,591
22 Feb 20243.64603.65003.60203.63403.6340265,876
21 Feb 20243.63003.64403.60203.62403.6240179,081
20 Feb 20243.59403.63403.58603.62203.6220129,978
19 Feb 20243.56003.61603.55603.60003.6000253,442
16 Feb 20243.58003.59203.55003.57403.5740172,167
15 Feb 20243.55403.56003.52003.55003.5500169,062
14 Feb 20243.56003.58203.55003.55003.550097,901
13 Feb 20243.59203.59803.56003.56803.5680184,868
12 Feb 20243.61803.61803.57203.59403.5940133,170
09 Feb 20243.57003.64003.53403.57403.5740345,781
08 Feb 20243.59803.60003.57003.57003.5700169,007
07 Feb 20243.63603.63603.58003.58003.5800269,461
06 Feb 20243.62003.65003.59003.63003.6300286,870
05 Feb 20243.66403.69403.62403.62803.6280246,279
02 Feb 20243.73003.73003.66203.67603.6760176,006
01 Feb 20243.70003.72803.69203.69803.6980146,257
31 Jan 20243.70003.73003.69003.72203.7220224,125
30 Jan 20243.69803.72203.65003.68603.6860189,698
29 Jan 20243.71803.72203.68203.68603.6860191,017
26 Jan 20243.74203.76203.71203.71403.7140227,297
25 Jan 20243.71803.73603.68403.73203.7320173,952
24 Jan 20243.67403.73203.66403.71803.7180161,577
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...