Atresmedia Corporación de Medios de Comunicación, S.A. (YT2A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:50PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.7400 | 4.8100 | 4.7400 | 4.8100 | 4.8100 | 100 |
| 02 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 30 Apr 2024 | 4.7450 | 4.7900 | 4.7450 | 4.7600 | 4.7600 | 1,016 |
| 29 Apr 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 26 Apr 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| 25 Apr 2024 | 4.5150 | 4.7750 | 4.5150 | 4.7750 | 4.7750 | 108 |
| 24 Apr 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| 23 Apr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 22 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 19 Apr 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3600 | 4.3600 | 20 |
| 18 Apr 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 17 Apr 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 16 Apr 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 15 Apr 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 12 Apr 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 11 Apr 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 10 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 09 Apr 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 08 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 05 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 04 Apr 2024 | 4.3550 | 4.4600 | 4.3550 | 4.4600 | 4.4600 | 8 |
| 03 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 02 Apr 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 28 Mar 2024 | 4.3440 | 4.3980 | 4.3440 | 4.3980 | 4.3980 | 1 |
| 27 Mar 2024 | 4.2700 | 4.3940 | 4.2700 | 4.3420 | 4.3420 | 512 |
| 26 Mar 2024 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 25 Mar 2024 | 4.1760 | 4.2520 | 4.1760 | 4.2520 | 4.2520 | 16 |
| 22 Mar 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 21 Mar 2024 | 4.1360 | 4.2560 | 4.1360 | 4.2560 | 4.2560 | 278 |
| 20 Mar 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 19 Mar 2024 | 4.0500 | 4.1160 | 4.0500 | 4.1160 | 4.1160 | 29 |
| 18 Mar 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 15 Mar 2024 | 4.0240 | 4.1420 | 4.0240 | 4.1420 | 4.1420 | 8 |
| 14 Mar 2024 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| 13 Mar 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| 12 Mar 2024 | 3.9640 | 4.0760 | 3.9640 | 4.0760 | 4.0760 | 4 |
| 11 Mar 2024 | 3.8980 | 3.9500 | 3.8980 | 3.9500 | 3.9500 | 4 |
| 08 Mar 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 07 Mar 2024 | 3.8320 | 3.9660 | 3.8320 | 3.9660 | 3.9660 | 154 |
| 06 Mar 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 05 Mar 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 04 Mar 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 34 |
| 01 Mar 2024 | 3.7060 | 3.8360 | 3.7060 | 3.8360 | 3.8360 | 2 |
| 29 Feb 2024 | 3.5980 | 3.7640 | 3.5980 | 3.7640 | 3.7640 | 19 |
| 28 Feb 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 27 Feb 2024 | 3.5680 | 3.6500 | 3.5680 | 3.6500 | 3.6500 | 4 |
| 26 Feb 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 23 Feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 22 Feb 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| 21 Feb 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 20 Feb 2024 | 3.5320 | 3.6140 | 3.5320 | 3.6140 | 3.6140 | 800 |
| 19 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 16 Feb 2024 | 3.5080 | 3.5580 | 3.5080 | 3.5580 | 3.5580 | 3 |
| 15 Feb 2024 | 3.5020 | 3.5400 | 3.5020 | 3.5400 | 3.5400 | 4 |
| 14 Feb 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 13 Feb 2024 | 3.5000 | 3.5760 | 3.5000 | 3.5760 | 3.5760 | 8 |
| 12 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 09 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 Feb 2024 | 3.5180 | 3.5760 | 3.5180 | 3.5760 | 3.5760 | 8 |
| 07 Feb 2024 | 3.5580 | 3.6420 | 3.5580 | 3.6420 | 3.6420 | 1,200 |
| 06 Feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 05 Feb 2024 | 3.5980 | 3.6280 | 3.5980 | 3.6280 | 3.6280 | 8 |
| 02 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 01 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 31 Jan 2024 | 3.6180 | 3.7160 | 3.6180 | 3.7160 | 3.7160 | 2 |
| 30 Jan 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 29 Jan 2024 | 3.6460 | 3.7000 | 3.6460 | 3.7000 | 3.7000 | 4 |
| 26 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 25 Jan 2024 | 3.6340 | 3.6380 | 3.6340 | 3.6380 | 3.6380 | 4 |
| 24 Jan 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| 23 Jan 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 22 Jan 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 19 Jan 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 18 Jan 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 17 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 16 Jan 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 15 Jan 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 12 Jan 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 11 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 10 Jan 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 09 Jan 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| 08 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 05 Jan 2024 | 3.6020 | 3.7280 | 3.6020 | 3.7280 | 3.7280 | 4 |
| 04 Jan 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| 03 Jan 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 02 Jan 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 29 Dec 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 28 Dec 2023 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 27 Dec 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 22 Dec 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 34 |
| 21 Dec 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 20 Dec 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 19 Dec 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 18 Dec 2023 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 15 Dec 2023 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 14 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 13 Dec 2023 | 3.6000 | 3.6020 | 3.6000 | 3.6000 | 3.6000 | 204 |
| 12 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 11 Dec 2023 | 3.7280 | 3.7280 | 3.6840 | 3.6840 | 3.6840 | 196 |
| 11 Dec 2023 | 0.18 Dividend | |||||
| *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.