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:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 4.5700 | 4.6250 | 4.5300 | 4.5450 | 4.5450 | 286,524 |
| Jun 20, 2024 | 4.5050 | 4.6200 | 4.5050 | 4.6100 | 4.6100 | 336,697 |
| Jun 19, 2024 | 4.6000 | 4.7000 | 4.5150 | 4.5500 | 4.5500 | 376,329 |
| Jun 18, 2024 | 4.7200 | 4.7900 | 4.5800 | 4.5900 | 4.5900 | 1,098,292 |
| Jun 18, 2024 | 0.24 Dividend | |||||
| Jun 17, 2024 | 4.9900 | 5.0400 | 4.9400 | 5.0200 | 4.7800 | 1,140,525 |
| Jun 14, 2024 | 4.9700 | 4.9750 | 4.8400 | 4.8950 | 4.6610 | 550,651 |
| Jun 13, 2024 | 5.2200 | 5.2200 | 4.9500 | 4.9700 | 4.7324 | 917,858 |
| Jun 12, 2024 | 5.2100 | 5.2700 | 5.1400 | 5.2300 | 4.9800 | 453,248 |
| Jun 11, 2024 | 5.3200 | 5.3200 | 5.1100 | 5.1600 | 4.9133 | 566,379 |
| Jun 10, 2024 | 5.3500 | 5.3600 | 5.2700 | 5.3400 | 5.0847 | 431,038 |
| Jun 07, 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3100 | 5.0561 | 315,877 |
| Jun 06, 2024 | 5.3800 | 5.3900 | 5.3500 | 5.3600 | 5.1037 | 181,944 |
| Jun 05, 2024 | 5.3300 | 5.3900 | 5.3100 | 5.3500 | 5.0942 | 282,365 |
| Jun 04, 2024 | 5.3200 | 5.4200 | 5.3100 | 5.3200 | 5.0657 | 331,421 |
| Jun 03, 2024 | 5.3200 | 5.3900 | 5.3000 | 5.3400 | 5.0847 | 740,389 |
| May 31, 2024 | 5.2500 | 5.2900 | 5.2200 | 5.2900 | 5.0371 | 481,703 |
| May 30, 2024 | 5.1800 | 5.2500 | 5.1600 | 5.2500 | 4.9990 | 228,811 |
| May 29, 2024 | 5.1500 | 5.1900 | 5.1500 | 5.1800 | 4.9324 | 356,257 |
| May 28, 2024 | 5.1300 | 5.1600 | 5.1000 | 5.1200 | 4.8752 | 293,620 |
| May 27, 2024 | 5.1400 | 5.1500 | 5.0400 | 5.1000 | 4.8562 | 422,812 |
| May 24, 2024 | 5.0500 | 5.1200 | 5.0200 | 5.1100 | 4.8657 | 341,814 |
| May 23, 2024 | 5.0400 | 5.1000 | 4.9900 | 5.0600 | 4.8181 | 191,878 |
| May 22, 2024 | 4.9900 | 5.0400 | 4.9550 | 5.0200 | 4.7800 | 338,229 |
| May 21, 2024 | 4.9500 | 5.0100 | 4.9350 | 4.9850 | 4.7467 | 475,904 |
| May 20, 2024 | 4.9550 | 5.0000 | 4.9200 | 4.9250 | 4.6895 | 223,172 |
| May 17, 2024 | 4.8800 | 4.9600 | 4.8500 | 4.9400 | 4.7038 | 209,857 |
| May 16, 2024 | 4.8600 | 4.9050 | 4.8600 | 4.8650 | 4.6324 | 135,217 |
| May 15, 2024 | 4.8750 | 4.9200 | 4.8200 | 4.8550 | 4.6229 | 307,860 |
| May 14, 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8750 | 4.6419 | 203,443 |
| May 13, 2024 | 4.9000 | 4.9200 | 4.8550 | 4.9000 | 4.6657 | 259,169 |
| May 10, 2024 | 4.8850 | 4.9000 | 4.8400 | 4.8550 | 4.6229 | 147,053 |
| May 09, 2024 | 4.8750 | 4.8950 | 4.8300 | 4.8900 | 4.6562 | 110,160 |
| May 08, 2024 | 4.8650 | 4.8900 | 4.8200 | 4.8700 | 4.6372 | 189,042 |
| May 07, 2024 | 4.8800 | 4.8800 | 4.8100 | 4.8400 | 4.6086 | 143,860 |
| May 06, 2024 | 4.8100 | 4.8700 | 4.8100 | 4.8600 | 4.6276 | 204,197 |
| May 03, 2024 | 4.8250 | 4.8600 | 4.7800 | 4.8150 | 4.5848 | 176,689 |
| May 02, 2024 | 4.7300 | 4.8250 | 4.7200 | 4.8100 | 4.5800 | 217,768 |
| Apr 30, 2024 | 4.8000 | 4.8150 | 4.7150 | 4.7200 | 4.4943 | 273,793 |
| Apr 29, 2024 | 4.7600 | 4.8350 | 4.7300 | 4.8200 | 4.5896 | 235,353 |
| Apr 26, 2024 | 4.8200 | 4.8900 | 4.6350 | 4.7300 | 4.5039 | 471,997 |
| Apr 25, 2024 | 4.5950 | 4.8750 | 4.5950 | 4.7900 | 4.5610 | 525,496 |
| Apr 24, 2024 | 4.5900 | 4.6250 | 4.5700 | 4.6000 | 4.3801 | 350,001 |
| Apr 23, 2024 | 4.5150 | 4.5900 | 4.5150 | 4.5650 | 4.3468 | 306,449 |
| Apr 22, 2024 | 4.4400 | 4.5200 | 4.4250 | 4.5200 | 4.3039 | 214,591 |
| Apr 19, 2024 | 4.4400 | 4.4600 | 4.3900 | 4.4450 | 4.2325 | 176,660 |
| Apr 18, 2024 | 4.3950 | 4.4700 | 4.3400 | 4.4500 | 4.2373 | 169,370 |
| Apr 17, 2024 | 4.2950 | 4.4100 | 4.2900 | 4.3950 | 4.1849 | 187,430 |
| Apr 16, 2024 | 4.3000 | 4.3150 | 4.2450 | 4.2800 | 4.0754 | 227,252 |
| Apr 15, 2024 | 4.3350 | 4.3650 | 4.3250 | 4.3500 | 4.1420 | 123,565 |
| Apr 12, 2024 | 4.3650 | 4.3850 | 4.3400 | 4.3550 | 4.1468 | 200,228 |
| Apr 11, 2024 | 4.3550 | 4.3600 | 4.3050 | 4.3400 | 4.1325 | 179,581 |
| Apr 10, 2024 | 4.3450 | 4.3600 | 4.3000 | 4.3300 | 4.1230 | 260,295 |
| Apr 09, 2024 | 4.3450 | 4.4050 | 4.3200 | 4.3250 | 4.1182 | 272,225 |
| Apr 08, 2024 | 4.3900 | 4.4450 | 4.0500 | 4.3450 | 4.1373 | 990,820 |
| Apr 05, 2024 | 4.4250 | 4.4700 | 4.3500 | 4.4150 | 4.2039 | 305,921 |
| Apr 04, 2024 | 4.4500 | 4.5250 | 4.4500 | 4.4850 | 4.2706 | 202,401 |
| Apr 03, 2024 | 4.4400 | 4.4500 | 4.3750 | 4.4450 | 4.2325 | 255,122 |
| Apr 02, 2024 | 4.4400 | 4.4900 | 4.4300 | 4.4450 | 4.2325 | 359,899 |
| Mar 28, 2024 | 4.4300 | 4.4420 | 4.4040 | 4.4320 | 4.2201 | 211,943 |
| Mar 27, 2024 | 4.3600 | 4.4280 | 4.3500 | 4.4240 | 4.2125 | 311,491 |
| Mar 26, 2024 | 4.2700 | 4.3600 | 4.2600 | 4.3480 | 4.1401 | 321,271 |
| Mar 25, 2024 | 4.2460 | 4.2860 | 4.2140 | 4.2740 | 4.0697 | 180,360 |
| Mar 22, 2024 | 4.2520 | 4.2960 | 4.2260 | 4.2620 | 4.0582 | 299,488 |
| Mar 21, 2024 | 4.2000 | 4.2800 | 4.1920 | 4.2640 | 4.0601 | 400,380 |
| Mar 20, 2024 | 4.1520 | 4.1980 | 4.1500 | 4.1980 | 3.9973 | 340,815 |
| Mar 19, 2024 | 4.0780 | 4.1600 | 4.0740 | 4.1580 | 3.9592 | 275,088 |
| Mar 18, 2024 | 4.0920 | 4.1500 | 4.0240 | 4.1320 | 3.9345 | 312,180 |
| Mar 15, 2024 | 4.1120 | 4.1760 | 4.1000 | 4.1040 | 3.9078 | 377,548 |
| Mar 14, 2024 | 4.0860 | 4.1940 | 3.9540 | 4.1060 | 3.9097 | 560,531 |
| Mar 13, 2024 | 4.0900 | 4.1660 | 4.0880 | 4.1400 | 3.9421 | 392,354 |
| Mar 12, 2024 | 4.0200 | 4.1120 | 4.0180 | 4.0880 | 3.8926 | 713,030 |
| Mar 11, 2024 | 3.9780 | 4.0200 | 3.9660 | 4.0200 | 3.8278 | 458,263 |
| Mar 08, 2024 | 3.9360 | 3.9780 | 3.9300 | 3.9780 | 3.7878 | 268,114 |
| Mar 07, 2024 | 3.9200 | 3.9600 | 3.9140 | 3.9600 | 3.7707 | 520,991 |
| Mar 06, 2024 | 3.9000 | 3.9240 | 3.8920 | 3.9120 | 3.7250 | 288,124 |
| Mar 05, 2024 | 3.9200 | 3.9240 | 3.8360 | 3.9000 | 3.7135 | 423,518 |
| Mar 04, 2024 | 3.8680 | 3.9400 | 3.8300 | 3.9360 | 3.7478 | 880,244 |
| Mar 01, 2024 | 3.8060 | 3.9100 | 3.8020 | 3.8700 | 3.6850 | 789,860 |
| Feb 29, 2024 | 3.6900 | 3.8640 | 3.6380 | 3.7820 | 3.6012 | 1,525,613 |
| Feb 28, 2024 | 3.6500 | 3.7140 | 3.6500 | 3.6720 | 3.4964 | 205,397 |
| Feb 27, 2024 | 3.6500 | 3.6880 | 3.6320 | 3.6880 | 3.5117 | 249,395 |
| Feb 26, 2024 | 3.6740 | 3.6760 | 3.6380 | 3.6640 | 3.4888 | 194,588 |
| Feb 23, 2024 | 3.6300 | 3.6780 | 3.6100 | 3.6620 | 3.4869 | 336,591 |
| Feb 22, 2024 | 3.6460 | 3.6500 | 3.6020 | 3.6340 | 3.4603 | 265,876 |
| Feb 21, 2024 | 3.6300 | 3.6440 | 3.6020 | 3.6240 | 3.4507 | 179,081 |
| Feb 20, 2024 | 3.5940 | 3.6340 | 3.5860 | 3.6220 | 3.4488 | 129,978 |
| Feb 19, 2024 | 3.5600 | 3.6160 | 3.5560 | 3.6000 | 3.4279 | 253,442 |
| Feb 16, 2024 | 3.5800 | 3.5920 | 3.5500 | 3.5740 | 3.4031 | 172,167 |
| Feb 15, 2024 | 3.5540 | 3.5600 | 3.5200 | 3.5500 | 3.3803 | 169,062 |
| Feb 14, 2024 | 3.5600 | 3.5820 | 3.5500 | 3.5500 | 3.3803 | 97,901 |
| Feb 13, 2024 | 3.5920 | 3.5980 | 3.5600 | 3.5680 | 3.3974 | 184,868 |
| Feb 12, 2024 | 3.6180 | 3.6180 | 3.5720 | 3.5940 | 3.4222 | 133,170 |
| Feb 09, 2024 | 3.5700 | 3.6400 | 3.5340 | 3.5740 | 3.4031 | 345,781 |
| Feb 08, 2024 | 3.5980 | 3.6000 | 3.5700 | 3.5700 | 3.3993 | 169,007 |
| Feb 07, 2024 | 3.6360 | 3.6360 | 3.5800 | 3.5800 | 3.4088 | 269,461 |
| Feb 06, 2024 | 3.6200 | 3.6500 | 3.5900 | 3.6300 | 3.4565 | 286,870 |
| Feb 05, 2024 | 3.6640 | 3.6940 | 3.6240 | 3.6280 | 3.4545 | 246,279 |
| Feb 02, 2024 | 3.7300 | 3.7300 | 3.6620 | 3.6760 | 3.5003 | 176,006 |
| Feb 01, 2024 | 3.7000 | 3.7280 | 3.6920 | 3.6980 | 3.5212 | 146,257 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.