UK markets open in 10 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,143.13 +70.23 (+0.39%) CRUDE OIL
81.36 +0.53 (+0.66%) GOLD FUTURES
2,326.70 -4.10 (-0.18%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,526.78 +360.57 (+0.75%)
Atresmedia Corporación de Medios de Comunicación, S.A. (A3M.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.6350 | 4.6350 | 4.5100 | 4.5300 | 4.5300 | 248,766 |
| 24 Jun 2024 | 4.5500 | 4.6200 | 4.5100 | 4.6200 | 4.6200 | 275,659 |
| 21 Jun 2024 | 4.5700 | 4.6250 | 4.5300 | 4.5450 | 4.5450 | 286,524 |
| 20 Jun 2024 | 4.5050 | 4.6200 | 4.5050 | 4.6100 | 4.6100 | 336,697 |
| 19 Jun 2024 | 4.6000 | 4.7000 | 4.5150 | 4.5500 | 4.5500 | 376,329 |
| 18 Jun 2024 | 4.7200 | 4.7900 | 4.5800 | 4.5900 | 4.5900 | 1,098,292 |
| 18 Jun 2024 | 0.24 Dividend | |||||
| 17 Jun 2024 | 4.9900 | 5.0400 | 4.9400 | 5.0200 | 4.7800 | 1,140,525 |
| 14 Jun 2024 | 4.9700 | 4.9750 | 4.8400 | 4.8950 | 4.6610 | 550,651 |
| 13 Jun 2024 | 5.2200 | 5.2200 | 4.9500 | 4.9700 | 4.7324 | 917,858 |
| 12 Jun 2024 | 5.2100 | 5.2700 | 5.1400 | 5.2300 | 4.9800 | 453,248 |
| 11 Jun 2024 | 5.3200 | 5.3200 | 5.1100 | 5.1600 | 4.9133 | 566,379 |
| 10 Jun 2024 | 5.3500 | 5.3600 | 5.2700 | 5.3400 | 5.0847 | 431,038 |
| 07 Jun 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3100 | 5.0561 | 315,877 |
| 06 Jun 2024 | 5.3800 | 5.3900 | 5.3500 | 5.3600 | 5.1037 | 181,944 |
| 05 Jun 2024 | 5.3300 | 5.3900 | 5.3100 | 5.3500 | 5.0942 | 282,365 |
| 04 Jun 2024 | 5.3200 | 5.4200 | 5.3100 | 5.3200 | 5.0657 | 331,421 |
| 03 Jun 2024 | 5.3200 | 5.3900 | 5.3000 | 5.3400 | 5.0847 | 740,389 |
| 31 May 2024 | 5.2500 | 5.2900 | 5.2200 | 5.2900 | 5.0371 | 481,703 |
| 30 May 2024 | 5.1800 | 5.2500 | 5.1600 | 5.2500 | 4.9990 | 228,811 |
| 29 May 2024 | 5.1500 | 5.1900 | 5.1500 | 5.1800 | 4.9324 | 356,257 |
| 28 May 2024 | 5.1300 | 5.1600 | 5.1000 | 5.1200 | 4.8752 | 293,620 |
| 27 May 2024 | 5.1400 | 5.1500 | 5.0400 | 5.1000 | 4.8562 | 422,812 |
| 24 May 2024 | 5.0500 | 5.1200 | 5.0200 | 5.1100 | 4.8657 | 341,814 |
| 23 May 2024 | 5.0400 | 5.1000 | 4.9900 | 5.0600 | 4.8181 | 191,878 |
| 22 May 2024 | 4.9900 | 5.0400 | 4.9550 | 5.0200 | 4.7800 | 338,229 |
| 21 May 2024 | 4.9500 | 5.0100 | 4.9350 | 4.9850 | 4.7467 | 475,904 |
| 20 May 2024 | 4.9550 | 5.0000 | 4.9200 | 4.9250 | 4.6895 | 223,172 |
| 17 May 2024 | 4.8800 | 4.9600 | 4.8500 | 4.9400 | 4.7038 | 209,857 |
| 16 May 2024 | 4.8600 | 4.9050 | 4.8600 | 4.8650 | 4.6324 | 135,217 |
| 15 May 2024 | 4.8750 | 4.9200 | 4.8200 | 4.8550 | 4.6229 | 307,860 |
| 14 May 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8750 | 4.6419 | 203,443 |
| 13 May 2024 | 4.9000 | 4.9200 | 4.8550 | 4.9000 | 4.6657 | 259,169 |
| 10 May 2024 | 4.8850 | 4.9000 | 4.8400 | 4.8550 | 4.6229 | 147,053 |
| 09 May 2024 | 4.8750 | 4.8950 | 4.8300 | 4.8900 | 4.6562 | 110,160 |
| 08 May 2024 | 4.8650 | 4.8900 | 4.8200 | 4.8700 | 4.6372 | 189,042 |
| 07 May 2024 | 4.8800 | 4.8800 | 4.8100 | 4.8400 | 4.6086 | 143,860 |
| 06 May 2024 | 4.8100 | 4.8700 | 4.8100 | 4.8600 | 4.6276 | 204,197 |
| 03 May 2024 | 4.8250 | 4.8600 | 4.7800 | 4.8150 | 4.5848 | 176,689 |
| 02 May 2024 | 4.7300 | 4.8250 | 4.7200 | 4.8100 | 4.5800 | 217,768 |
| 30 Apr 2024 | 4.8000 | 4.8150 | 4.7150 | 4.7200 | 4.4943 | 273,793 |
| 29 Apr 2024 | 4.7600 | 4.8350 | 4.7300 | 4.8200 | 4.5896 | 235,353 |
| 26 Apr 2024 | 4.8200 | 4.8900 | 4.6350 | 4.7300 | 4.5039 | 471,997 |
| 25 Apr 2024 | 4.5950 | 4.8750 | 4.5950 | 4.7900 | 4.5610 | 525,496 |
| 24 Apr 2024 | 4.5900 | 4.6250 | 4.5700 | 4.6000 | 4.3801 | 350,001 |
| 23 Apr 2024 | 4.5150 | 4.5900 | 4.5150 | 4.5650 | 4.3468 | 306,449 |
| 22 Apr 2024 | 4.4400 | 4.5200 | 4.4250 | 4.5200 | 4.3039 | 214,591 |
| 19 Apr 2024 | 4.4400 | 4.4600 | 4.3900 | 4.4450 | 4.2325 | 176,660 |
| 18 Apr 2024 | 4.3950 | 4.4700 | 4.3400 | 4.4500 | 4.2373 | 169,370 |
| 17 Apr 2024 | 4.2950 | 4.4100 | 4.2900 | 4.3950 | 4.1849 | 187,430 |
| 16 Apr 2024 | 4.3000 | 4.3150 | 4.2450 | 4.2800 | 4.0754 | 227,252 |
| 15 Apr 2024 | 4.3350 | 4.3650 | 4.3250 | 4.3500 | 4.1420 | 123,565 |
| 12 Apr 2024 | 4.3650 | 4.3850 | 4.3400 | 4.3550 | 4.1468 | 200,228 |
| 11 Apr 2024 | 4.3550 | 4.3600 | 4.3050 | 4.3400 | 4.1325 | 179,581 |
| 10 Apr 2024 | 4.3450 | 4.3600 | 4.3000 | 4.3300 | 4.1230 | 260,295 |
| 09 Apr 2024 | 4.3450 | 4.4050 | 4.3200 | 4.3250 | 4.1182 | 272,225 |
| 08 Apr 2024 | 4.3900 | 4.4450 | 4.0500 | 4.3450 | 4.1373 | 990,820 |
| 05 Apr 2024 | 4.4250 | 4.4700 | 4.3500 | 4.4150 | 4.2039 | 305,921 |
| 04 Apr 2024 | 4.4500 | 4.5250 | 4.4500 | 4.4850 | 4.2706 | 202,401 |
| 03 Apr 2024 | 4.4400 | 4.4500 | 4.3750 | 4.4450 | 4.2325 | 255,122 |
| 02 Apr 2024 | 4.4400 | 4.4900 | 4.4300 | 4.4450 | 4.2325 | 359,899 |
| 28 Mar 2024 | 4.4300 | 4.4420 | 4.4040 | 4.4320 | 4.2201 | 211,943 |
| 27 Mar 2024 | 4.3600 | 4.4280 | 4.3500 | 4.4240 | 4.2125 | 311,491 |
| 26 Mar 2024 | 4.2700 | 4.3600 | 4.2600 | 4.3480 | 4.1401 | 321,271 |
| 25 Mar 2024 | 4.2460 | 4.2860 | 4.2140 | 4.2740 | 4.0697 | 180,360 |
| 22 Mar 2024 | 4.2520 | 4.2960 | 4.2260 | 4.2620 | 4.0582 | 299,488 |
| 21 Mar 2024 | 4.2000 | 4.2800 | 4.1920 | 4.2640 | 4.0601 | 400,380 |
| 20 Mar 2024 | 4.1520 | 4.1980 | 4.1500 | 4.1980 | 3.9973 | 340,815 |
| 19 Mar 2024 | 4.0780 | 4.1600 | 4.0740 | 4.1580 | 3.9592 | 275,088 |
| 18 Mar 2024 | 4.0920 | 4.1500 | 4.0240 | 4.1320 | 3.9345 | 312,180 |
| 15 Mar 2024 | 4.1120 | 4.1760 | 4.1000 | 4.1040 | 3.9078 | 377,548 |
| 14 Mar 2024 | 4.0860 | 4.1940 | 3.9540 | 4.1060 | 3.9097 | 560,531 |
| 13 Mar 2024 | 4.0900 | 4.1660 | 4.0880 | 4.1400 | 3.9421 | 392,354 |
| 12 Mar 2024 | 4.0200 | 4.1120 | 4.0180 | 4.0880 | 3.8926 | 713,030 |
| 11 Mar 2024 | 3.9780 | 4.0200 | 3.9660 | 4.0200 | 3.8278 | 458,263 |
| 08 Mar 2024 | 3.9360 | 3.9780 | 3.9300 | 3.9780 | 3.7878 | 268,114 |
| 07 Mar 2024 | 3.9200 | 3.9600 | 3.9140 | 3.9600 | 3.7707 | 520,991 |
| 06 Mar 2024 | 3.9000 | 3.9240 | 3.8920 | 3.9120 | 3.7250 | 288,124 |
| 05 Mar 2024 | 3.9200 | 3.9240 | 3.8360 | 3.9000 | 3.7135 | 423,518 |
| 04 Mar 2024 | 3.8680 | 3.9400 | 3.8300 | 3.9360 | 3.7478 | 880,244 |
| 01 Mar 2024 | 3.8060 | 3.9100 | 3.8020 | 3.8700 | 3.6850 | 789,860 |
| 29 Feb 2024 | 3.6900 | 3.8640 | 3.6380 | 3.7820 | 3.6012 | 1,525,613 |
| 28 Feb 2024 | 3.6500 | 3.7140 | 3.6500 | 3.6720 | 3.4964 | 205,397 |
| 27 Feb 2024 | 3.6500 | 3.6880 | 3.6320 | 3.6880 | 3.5117 | 249,395 |
| 26 Feb 2024 | 3.6740 | 3.6760 | 3.6380 | 3.6640 | 3.4888 | 194,588 |
| 23 Feb 2024 | 3.6300 | 3.6780 | 3.6100 | 3.6620 | 3.4869 | 336,591 |
| 22 Feb 2024 | 3.6460 | 3.6500 | 3.6020 | 3.6340 | 3.4603 | 265,876 |
| 21 Feb 2024 | 3.6300 | 3.6440 | 3.6020 | 3.6240 | 3.4507 | 179,081 |
| 20 Feb 2024 | 3.5940 | 3.6340 | 3.5860 | 3.6220 | 3.4488 | 129,978 |
| 19 Feb 2024 | 3.5600 | 3.6160 | 3.5560 | 3.6000 | 3.4279 | 253,442 |
| 16 Feb 2024 | 3.5800 | 3.5920 | 3.5500 | 3.5740 | 3.4031 | 172,167 |
| 15 Feb 2024 | 3.5540 | 3.5600 | 3.5200 | 3.5500 | 3.3803 | 169,062 |
| 14 Feb 2024 | 3.5600 | 3.5820 | 3.5500 | 3.5500 | 3.3803 | 97,901 |
| 13 Feb 2024 | 3.5920 | 3.5980 | 3.5600 | 3.5680 | 3.3974 | 184,868 |
| 12 Feb 2024 | 3.6180 | 3.6180 | 3.5720 | 3.5940 | 3.4222 | 133,170 |
| 09 Feb 2024 | 3.5700 | 3.6400 | 3.5340 | 3.5740 | 3.4031 | 345,781 |
| 08 Feb 2024 | 3.5980 | 3.6000 | 3.5700 | 3.5700 | 3.3993 | 169,007 |
| 07 Feb 2024 | 3.6360 | 3.6360 | 3.5800 | 3.5800 | 3.4088 | 269,461 |
| 06 Feb 2024 | 3.6200 | 3.6500 | 3.5900 | 3.6300 | 3.4565 | 286,870 |
| 05 Feb 2024 | 3.6640 | 3.6940 | 3.6240 | 3.6280 | 3.4545 | 246,279 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.