Canada markets open in 51 minutes

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
4.9750+0.0800 (+1.63%)
As of 02:20PM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20244.99005.04004.94004.97504.9750620,564
Jun 14, 20244.97004.97504.84004.89504.8950550,651
Jun 13, 20245.22005.22004.95004.97004.9700917,858
Jun 12, 20245.21005.27005.14005.23005.2300453,248
Jun 11, 20245.32005.32005.11005.16005.1600566,379
Jun 10, 20245.35005.36005.27005.34005.3400431,038
Jun 07, 20245.38005.38005.30005.31005.3100315,877
Jun 06, 20245.38005.39005.35005.36005.3600181,944
Jun 05, 20245.33005.39005.31005.35005.3500282,365
Jun 04, 20245.32005.42005.31005.32005.3200331,421
Jun 03, 20245.32005.39005.30005.34005.3400740,389
May 31, 20245.25005.29005.22005.29005.2900481,703
May 30, 20245.18005.25005.16005.25005.2500228,811
May 29, 20245.15005.19005.15005.18005.1800356,257
May 28, 20245.13005.16005.10005.12005.1200293,620
May 27, 20245.14005.15005.04005.10005.1000422,812
May 24, 20245.05005.12005.02005.11005.1100341,814
May 23, 20245.04005.10004.99005.06005.0600191,878
May 22, 20244.99005.04004.95505.02005.0200338,229
May 21, 20244.95005.01004.93504.98504.9850475,904
May 20, 20244.95505.00004.92004.92504.9250223,172
May 17, 20244.88004.96004.85004.94004.9400209,857
May 16, 20244.86004.90504.86004.86504.8650135,217
May 15, 20244.87504.92004.82004.85504.8550307,860
May 14, 20244.92004.92004.86004.87504.8750203,443
May 13, 20244.90004.92004.85504.90004.9000259,169
May 10, 20244.88504.90004.84004.85504.8550147,053
May 09, 20244.87504.89504.83004.89004.8900110,160
May 08, 20244.86504.89004.82004.87004.8700189,042
May 07, 20244.88004.88004.81004.84004.8400143,860
May 06, 20244.81004.87004.81004.86004.8600204,197
May 03, 20244.82504.86004.78004.81504.8150176,689
May 02, 20244.73004.82504.72004.81004.8100217,768
Apr 30, 20244.80004.81504.71504.72004.7200273,793
Apr 29, 20244.76004.83504.73004.82004.8200235,353
Apr 26, 20244.82004.89004.63504.73004.7300471,997
Apr 25, 20244.59504.87504.59504.79004.7900525,496
Apr 24, 20244.59004.62504.57004.60004.6000350,001
Apr 23, 20244.51504.59004.51504.56504.5650306,449
Apr 22, 20244.44004.52004.42504.52004.5200214,591
Apr 19, 20244.44004.46004.39004.44504.4450176,660
Apr 18, 20244.39504.47004.34004.45004.4500169,370
Apr 17, 20244.29504.41004.29004.39504.3950187,430
Apr 16, 20244.30004.31504.24504.28004.2800227,252
Apr 15, 20244.33504.36504.32504.35004.3500123,565
Apr 12, 20244.36504.38504.34004.35504.3550200,228
Apr 11, 20244.35504.36004.30504.34004.3400179,581
Apr 10, 20244.34504.36004.30004.33004.3300260,295
Apr 09, 20244.34504.40504.32004.32504.3250272,225
Apr 08, 20244.39004.44504.05004.34504.3450990,820
Apr 05, 20244.42504.47004.35004.41504.4150305,921
Apr 04, 20244.45004.52504.45004.48504.4850202,401
Apr 03, 20244.44004.45004.37504.44504.4450255,122
Apr 02, 20244.44004.49004.43004.44504.4450359,899
Mar 28, 20244.43004.44204.40404.43204.4320211,943
Mar 27, 20244.36004.42804.35004.42404.4240311,491
Mar 26, 20244.27004.36004.26004.34804.3480321,271
Mar 25, 20244.24604.28604.21404.27404.2740180,360
Mar 22, 20244.25204.29604.22604.26204.2620299,488
Mar 21, 20244.20004.28004.19204.26404.2640400,380
Mar 20, 20244.15204.19804.15004.19804.1980340,815
Mar 19, 20244.07804.16004.07404.15804.1580275,088
Mar 18, 20244.09204.15004.02404.13204.1320312,180
Mar 15, 20244.11204.17604.10004.10404.1040377,548
Mar 14, 20244.08604.19403.95404.10604.1060560,531
Mar 13, 20244.09004.16604.08804.14004.1400392,354
Mar 12, 20244.02004.11204.01804.08804.0880713,030
Mar 11, 20243.97804.02003.96604.02004.0200458,263
Mar 08, 20243.93603.97803.93003.97803.9780268,114
Mar 07, 20243.92003.96003.91403.96003.9600520,991
Mar 06, 20243.90003.92403.89203.91203.9120288,124
Mar 05, 20243.92003.92403.83603.90003.9000423,518
Mar 04, 20243.86803.94003.83003.93603.9360880,244
Mar 01, 20243.80603.91003.80203.87003.8700789,860
Feb 29, 20243.69003.86403.63803.78203.78201,525,613
Feb 28, 20243.65003.71403.65003.67203.6720205,397
Feb 27, 20243.65003.68803.63203.68803.6880249,395
Feb 26, 20243.67403.67603.63803.66403.6640194,588
Feb 23, 20243.63003.67803.61003.66203.6620336,591
Feb 22, 20243.64603.65003.60203.63403.6340265,876
Feb 21, 20243.63003.64403.60203.62403.6240179,081
Feb 20, 20243.59403.63403.58603.62203.6220129,978
Feb 19, 20243.56003.61603.55603.60003.6000253,442
Feb 16, 20243.58003.59203.55003.57403.5740172,167
Feb 15, 20243.55403.56003.52003.55003.5500169,062
Feb 14, 20243.56003.58203.55003.55003.550097,901
Feb 13, 20243.59203.59803.56003.56803.5680184,868
Feb 12, 20243.61803.61803.57203.59403.5940133,170
Feb 09, 20243.57003.64003.53403.57403.5740345,781
Feb 08, 20243.59803.60003.57003.57003.5700169,007
Feb 07, 20243.63603.63603.58003.58003.5800269,461
Feb 06, 20243.62003.65003.59003.63003.6300286,870
Feb 05, 20243.66403.69403.62403.62803.6280246,279
Feb 02, 20243.73003.73003.66203.67603.6760176,006
Feb 01, 20243.70003.72803.69203.69803.6980146,257
Jan 31, 20243.70003.73003.69003.72203.7220224,125
Jan 30, 20243.69803.72203.65003.68603.6860189,698
Jan 29, 20243.71803.72203.68203.68603.6860191,017
Jan 26, 20243.74203.76203.71203.71403.7140227,297
Jan 25, 20243.71803.73603.68403.73203.7320173,952
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...