MCE - Delayed Quote EUR
Atresmedia Corporación de Medios de Comunicación, S.A. (A3M.MC)
5.65
+0.02
+(0.36%)
At close: 5:35:14 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 5.64 | 5.69 | 5.58 | 5.65 | 5.65 | 545,875 |
| May 2, 2025 | 5.66 | 5.70 | 5.60 | 5.63 | 5.63 | 596,393 |
| Apr 30, 2025 | 5.56 | 5.69 | 5.49 | 5.56 | 5.56 | 558,126 |
| Apr 29, 2025 | 5.50 | 5.55 | 5.46 | 5.49 | 5.49 | 368,434 |
| Apr 28, 2025 | 5.47 | 5.53 | 5.45 | 5.52 | 5.52 | 469,973 |
| Apr 25, 2025 | 5.39 | 5.47 | 5.37 | 5.42 | 5.42 | 418,930 |
| Apr 24, 2025 | 5.35 | 5.39 | 5.34 | 5.38 | 5.38 | 194,298 |
| Apr 23, 2025 | 5.42 | 5.45 | 5.29 | 5.35 | 5.35 | 502,146 |
| Apr 22, 2025 | 5.39 | 5.42 | 5.35 | 5.38 | 5.38 | 241,757 |
| Apr 17, 2025 | 5.37 | 5.37 | 5.30 | 5.34 | 5.34 | 216,939 |
| Apr 16, 2025 | 5.31 | 5.36 | 5.28 | 5.36 | 5.36 | 466,460 |
| Apr 15, 2025 | 5.23 | 5.32 | 5.19 | 5.30 | 5.30 | 487,454 |
| Apr 14, 2025 | 5.18 | 5.20 | 5.11 | 5.18 | 5.18 | 332,304 |
| Apr 11, 2025 | 5.10 | 5.20 | 5.04 | 5.06 | 5.06 | 348,257 |
| Apr 10, 2025 | 5.28 | 5.29 | 5.07 | 5.12 | 5.12 | 572,020 |
| Apr 9, 2025 | 4.95 | 5.02 | 4.89 | 4.93 | 4.93 | 503,138 |
| Apr 8, 2025 | 4.90 | 5.10 | 4.90 | 5.06 | 5.06 | 575,001 |
| Apr 7, 2025 | 4.75 | 5.01 | 4.60 | 4.86 | 4.86 | 1,234,938 |
| Apr 4, 2025 | 5.20 | 5.20 | 4.85 | 4.99 | 4.99 | 997,920 |
| Apr 3, 2025 | 5.22 | 5.29 | 5.18 | 5.20 | 5.20 | 244,613 |
| Apr 2, 2025 | 5.25 | 5.27 | 5.21 | 5.24 | 5.24 | 184,933 |
| Apr 1, 2025 | 5.22 | 5.28 | 5.20 | 5.27 | 5.27 | 247,337 |
| Mar 31, 2025 | 5.20 | 5.21 | 5.14 | 5.18 | 5.18 | 400,560 |
| Mar 28, 2025 | 5.24 | 5.28 | 5.21 | 5.22 | 5.22 | 235,477 |
| Mar 27, 2025 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | 193,961 |
| Mar 26, 2025 | 5.27 | 5.33 | 5.23 | 5.30 | 5.30 | 237,620 |
| Mar 25, 2025 | 5.22 | 5.26 | 5.21 | 5.25 | 5.25 | 141,306 |
| Mar 24, 2025 | 5.22 | 5.25 | 5.20 | 5.21 | 5.21 | 160,611 |
| Mar 21, 2025 | 5.20 | 5.20 | 5.14 | 5.18 | 5.18 | 217,332 |
| Mar 20, 2025 | 5.23 | 5.27 | 5.12 | 5.17 | 5.17 | 256,189 |
| Mar 19, 2025 | 5.21 | 5.26 | 5.21 | 5.22 | 5.22 | 306,847 |
| Mar 18, 2025 | 5.18 | 5.21 | 5.13 | 5.20 | 5.20 | 306,869 |
| Mar 17, 2025 | 5.11 | 5.18 | 5.09 | 5.17 | 5.17 | 336,687 |
| Mar 14, 2025 | 5.03 | 5.10 | 5.01 | 5.09 | 5.09 | 220,553 |
| Mar 13, 2025 | 5.00 | 5.08 | 4.97 | 5.03 | 5.03 | 382,473 |
| Mar 12, 2025 | 4.95 | 5.03 | 4.95 | 5.01 | 5.01 | 244,333 |
| Mar 11, 2025 | 4.92 | 5.01 | 4.90 | 4.97 | 4.97 | 311,557 |
| Mar 10, 2025 | 4.97 | 4.98 | 4.90 | 4.94 | 4.94 | 206,205 |
| Mar 7, 2025 | 4.99 | 4.99 | 4.90 | 4.95 | 4.95 | 332,661 |
| Mar 6, 2025 | 5.08 | 5.08 | 4.96 | 4.97 | 4.97 | 241,212 |
| Mar 5, 2025 | 5.01 | 5.12 | 5.00 | 5.06 | 5.06 | 510,635 |
| Mar 4, 2025 | 5.06 | 5.10 | 4.94 | 4.97 | 4.97 | 816,043 |
| Mar 3, 2025 | 4.99 | 5.09 | 4.98 | 5.05 | 5.05 | 841,578 |
| Feb 28, 2025 | 4.90 | 4.99 | 4.89 | 4.95 | 4.95 | 892,926 |
| Feb 27, 2025 | 4.78 | 4.97 | 4.75 | 4.88 | 4.88 | 1,309,491 |
| Feb 26, 2025 | 4.76 | 4.79 | 4.72 | 4.76 | 4.76 | 214,636 |
| Feb 25, 2025 | 4.70 | 4.79 | 4.69 | 4.76 | 4.76 | 368,851 |
| Feb 24, 2025 | 4.64 | 4.71 | 4.61 | 4.68 | 4.68 | 294,648 |
| Feb 21, 2025 | 4.58 | 4.63 | 4.58 | 4.62 | 4.62 | 386,210 |
| Feb 20, 2025 | 4.57 | 4.64 | 4.56 | 4.59 | 4.59 | 420,655 |
| Feb 19, 2025 | 4.58 | 4.63 | 4.52 | 4.57 | 4.57 | 278,729 |
| Feb 18, 2025 | 4.59 | 4.65 | 4.58 | 4.62 | 4.62 | 178,753 |
| Feb 17, 2025 | 4.60 | 4.62 | 4.57 | 4.58 | 4.58 | 193,436 |
| Feb 14, 2025 | 4.66 | 4.66 | 4.60 | 4.61 | 4.61 | 213,925 |
| Feb 13, 2025 | 4.66 | 4.67 | 4.60 | 4.63 | 4.63 | 209,414 |
| Feb 12, 2025 | 4.63 | 4.68 | 4.57 | 4.64 | 4.64 | 333,876 |
| Feb 11, 2025 | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | 119,293 |
| Feb 10, 2025 | 4.55 | 4.63 | 4.55 | 4.61 | 4.61 | 311,555 |
| Feb 7, 2025 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | 203,078 |
| Feb 6, 2025 | 4.53 | 4.57 | 4.51 | 4.53 | 4.53 | 204,611 |
| Feb 5, 2025 | 4.52 | 4.53 | 4.49 | 4.51 | 4.51 | 176,556 |
| Feb 4, 2025 | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | 195,488 |
| Feb 3, 2025 | 4.39 | 4.42 | 4.38 | 4.41 | 4.41 | 170,308 |
| Jan 31, 2025 | 4.41 | 4.43 | 4.38 | 4.42 | 4.42 | 108,505 |
| Jan 30, 2025 | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | 156,461 |
| Jan 29, 2025 | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | 129,612 |
| Jan 28, 2025 | 4.30 | 4.36 | 4.30 | 4.34 | 4.34 | 120,477 |
| Jan 27, 2025 | 4.34 | 4.37 | 4.30 | 4.36 | 4.36 | 247,012 |
| Jan 24, 2025 | 4.34 | 4.36 | 4.32 | 4.34 | 4.34 | 163,414 |
| Jan 23, 2025 | 4.40 | 4.40 | 4.33 | 4.34 | 4.34 | 217,484 |
| Jan 22, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | 299,984 |
| Jan 21, 2025 | 4.37 | 4.42 | 4.34 | 4.42 | 4.42 | 204,608 |
| Jan 20, 2025 | 4.43 | 4.43 | 4.32 | 4.36 | 4.36 | 341,921 |
| Jan 17, 2025 | 4.41 | 4.41 | 4.38 | 4.40 | 4.40 | 160,678 |
| Jan 16, 2025 | 4.41 | 4.41 | 4.36 | 4.39 | 4.39 | 146,750 |
| Jan 15, 2025 | 4.38 | 4.41 | 4.30 | 4.39 | 4.39 | 274,062 |
| Jan 14, 2025 | 4.44 | 4.44 | 4.39 | 4.39 | 4.39 | 343,850 |
| Jan 13, 2025 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | 167,478 |
| Jan 10, 2025 | 4.51 | 4.51 | 4.43 | 4.43 | 4.43 | 181,922 |
| Jan 9, 2025 | 4.44 | 4.54 | 4.43 | 4.49 | 4.49 | 259,179 |
| Jan 8, 2025 | 4.47 | 4.47 | 4.41 | 4.45 | 4.45 | 153,265 |
| Jan 7, 2025 | 4.49 | 4.50 | 4.45 | 4.45 | 4.45 | 247,313 |
| Jan 6, 2025 | 4.50 | 4.53 | 4.42 | 4.48 | 4.48 | 123,935 |
| Jan 3, 2025 | 4.49 | 4.52 | 4.45 | 4.48 | 4.48 | 247,440 |
| Jan 2, 2025 | 4.37 | 4.48 | 4.37 | 4.47 | 4.47 | 301,559 |
| Dec 31, 2024 | 4.34 | 4.39 | 4.34 | 4.37 | 4.37 | 176,883 |
| Dec 30, 2024 | 4.37 | 4.38 | 4.32 | 4.36 | 4.36 | 247,282 |
| Dec 27, 2024 | 4.32 | 4.39 | 4.31 | 4.37 | 4.37 | 252,976 |
| Dec 24, 2024 | 4.32 | 4.34 | 4.30 | 4.31 | 4.31 | 95,140 |
| Dec 23, 2024 | 4.34 | 4.34 | 4.28 | 4.34 | 4.34 | 296,645 |
| Dec 20, 2024 | 4.36 | 4.38 | 4.30 | 4.34 | 4.34 | 586,364 |
| Dec 19, 2024 | 4.36 | 4.47 | 4.35 | 4.40 | 4.40 | 615,442 |
| Dec 18, 2024 | 4.30 | 4.41 | 4.30 | 4.39 | 4.39 | 389,691 |
| Dec 17, 2024 | 4.25 | 4.32 | 4.22 | 4.32 | 4.32 | 413,394 |
| Dec 16, 2024 | 0.21 Dividend | |||||
| Dec 16, 2024 | 4.41 | 4.45 | 4.22 | 4.25 | 4.25 | 1,229,318 |
| Dec 13, 2024 | 4.72 | 4.74 | 4.64 | 4.67 | 4.46 | 1,002,525 |
| Dec 12, 2024 | 4.67 | 4.70 | 4.64 | 4.69 | 4.48 | 447,023 |
| Dec 11, 2024 | 4.70 | 4.71 | 4.61 | 4.66 | 4.46 | 469,069 |
| Dec 10, 2024 | 4.73 | 4.74 | 4.68 | 4.70 | 4.49 | 503,589 |
| Dec 9, 2024 | 4.74 | 4.74 | 4.68 | 4.74 | 4.53 | 531,288 |
| Dec 6, 2024 | 4.70 | 4.74 | 4.68 | 4.70 | 4.48 | 447,164 |
| Dec 5, 2024 | 4.64 | 4.70 | 4.64 | 4.70 | 4.48 | 380,320 |
| Dec 4, 2024 | 4.60 | 4.64 | 4.56 | 4.62 | 4.41 | 479,493 |
| Dec 3, 2024 | 4.55 | 4.59 | 4.55 | 4.58 | 4.37 | 284,574 |
| Dec 2, 2024 | 4.55 | 4.61 | 4.53 | 4.53 | 4.33 | 479,581 |
| Nov 29, 2024 | 4.54 | 4.60 | 4.51 | 4.55 | 4.34 | 162,999 |
| Nov 28, 2024 | 4.55 | 4.62 | 4.53 | 4.54 | 4.34 | 152,696 |
| Nov 27, 2024 | 4.52 | 4.55 | 4.49 | 4.55 | 4.35 | 171,431 |
| Nov 26, 2024 | 4.54 | 4.57 | 4.49 | 4.53 | 4.32 | 299,079 |
| Nov 25, 2024 | 4.54 | 4.56 | 4.49 | 4.55 | 4.34 | 390,944 |
| Nov 22, 2024 | 4.53 | 4.53 | 4.43 | 4.51 | 4.31 | 333,499 |
| Nov 21, 2024 | 4.50 | 4.54 | 4.47 | 4.54 | 4.34 | 328,737 |
| Nov 20, 2024 | 4.55 | 4.55 | 4.47 | 4.51 | 4.31 | 453,977 |
| Nov 19, 2024 | 4.53 | 4.55 | 4.45 | 4.53 | 4.32 | 226,354 |
| Nov 18, 2024 | 4.51 | 4.54 | 4.49 | 4.52 | 4.32 | 247,266 |
| Nov 15, 2024 | 4.47 | 4.51 | 4.46 | 4.47 | 4.27 | 187,349 |
| Nov 14, 2024 | 4.41 | 4.50 | 4.41 | 4.47 | 4.27 | 119,845 |
| Nov 13, 2024 | 4.45 | 4.47 | 4.38 | 4.40 | 4.20 | 166,600 |
| Nov 12, 2024 | 4.49 | 4.51 | 4.43 | 4.44 | 4.24 | 354,919 |
| Nov 11, 2024 | 4.42 | 4.57 | 4.42 | 4.49 | 4.29 | 237,843 |
| Nov 8, 2024 | 4.40 | 4.44 | 4.37 | 4.39 | 4.20 | 413,599 |
| Nov 7, 2024 | 4.36 | 4.40 | 4.36 | 4.37 | 4.17 | 218,911 |
| Nov 6, 2024 | 4.36 | 4.37 | 4.32 | 4.34 | 4.15 | 567,277 |
| Nov 5, 2024 | 4.36 | 4.39 | 4.34 | 4.35 | 4.15 | 248,768 |
| Nov 4, 2024 | 4.37 | 4.43 | 4.36 | 4.36 | 4.17 | 260,676 |
| Nov 1, 2024 | 4.35 | 4.39 | 4.35 | 4.38 | 4.18 | 154,291 |
| Oct 31, 2024 | 4.35 | 4.39 | 4.34 | 4.36 | 4.16 | 261,064 |
| Oct 30, 2024 | 4.38 | 4.40 | 4.30 | 4.36 | 4.16 | 436,733 |
| Oct 29, 2024 | 4.51 | 4.51 | 4.37 | 4.38 | 4.18 | 423,719 |
| Oct 28, 2024 | 4.47 | 4.51 | 4.45 | 4.46 | 4.26 | 298,561 |
| Oct 25, 2024 | 4.59 | 4.59 | 4.43 | 4.43 | 4.24 | 551,465 |
| Oct 24, 2024 | 4.65 | 4.65 | 4.50 | 4.55 | 4.35 | 596,289 |
| Oct 23, 2024 | 4.67 | 4.67 | 4.64 | 4.64 | 4.44 | 172,827 |
| Oct 22, 2024 | 4.64 | 4.67 | 4.63 | 4.66 | 4.45 | 134,453 |
| Oct 21, 2024 | 4.66 | 4.66 | 4.61 | 4.64 | 4.43 | 166,175 |
| Oct 18, 2024 | 4.63 | 4.68 | 4.62 | 4.65 | 4.44 | 164,718 |
| Oct 17, 2024 | 4.70 | 4.74 | 4.65 | 4.66 | 4.45 | 194,465 |
| Oct 16, 2024 | 4.69 | 4.76 | 4.67 | 4.73 | 4.52 | 144,386 |
| Oct 15, 2024 | 4.71 | 4.74 | 4.66 | 4.73 | 4.52 | 294,817 |
| Oct 14, 2024 | 4.65 | 4.72 | 4.62 | 4.70 | 4.49 | 207,459 |
| Oct 11, 2024 | 4.63 | 4.66 | 4.60 | 4.66 | 4.45 | 150,226 |
| Oct 10, 2024 | 4.64 | 4.66 | 4.59 | 4.64 | 4.43 | 81,314 |
| Oct 9, 2024 | 4.61 | 4.65 | 4.61 | 4.64 | 4.44 | 149,358 |
| Oct 8, 2024 | 4.63 | 4.65 | 4.61 | 4.65 | 4.44 | 90,239 |
| Oct 7, 2024 | 4.64 | 4.64 | 4.58 | 4.63 | 4.42 | 428,266 |
| Oct 4, 2024 | 4.59 | 4.66 | 4.59 | 4.66 | 4.45 | 126,657 |
| Oct 3, 2024 | 4.59 | 4.63 | 4.58 | 4.61 | 4.40 | 132,450 |
| Oct 2, 2024 | 4.61 | 4.64 | 4.56 | 4.62 | 4.41 | 231,486 |
| Oct 1, 2024 | 4.74 | 4.74 | 4.61 | 4.64 | 4.43 | 250,624 |
| Sep 30, 2024 | 4.75 | 4.76 | 4.72 | 4.75 | 4.54 | 135,497 |
| Sep 27, 2024 | 4.74 | 4.77 | 4.71 | 4.75 | 4.54 | 127,787 |
| Sep 26, 2024 | 4.67 | 4.72 | 4.66 | 4.72 | 4.51 | 171,705 |
| Sep 25, 2024 | 4.68 | 4.73 | 4.65 | 4.69 | 4.48 | 166,849 |
| Sep 24, 2024 | 4.71 | 4.72 | 4.66 | 4.69 | 4.48 | 198,760 |
| Sep 23, 2024 | 4.70 | 4.83 | 4.66 | 4.70 | 4.49 | 138,575 |
| Sep 20, 2024 | 4.75 | 4.80 | 4.67 | 4.70 | 4.48 | 587,886 |
| Sep 19, 2024 | 4.69 | 4.74 | 4.67 | 4.73 | 4.52 | 195,349 |
| Sep 18, 2024 | 4.59 | 4.67 | 4.59 | 4.66 | 4.46 | 113,850 |
| Sep 17, 2024 | 4.59 | 4.64 | 4.57 | 4.62 | 4.41 | 126,388 |
| Sep 16, 2024 | 4.57 | 4.59 | 4.54 | 4.57 | 4.37 | 100,187 |
| Sep 13, 2024 | 4.53 | 4.58 | 4.51 | 4.56 | 4.35 | 99,141 |
| Sep 12, 2024 | 4.55 | 4.55 | 4.49 | 4.51 | 4.31 | 180,835 |
| Sep 11, 2024 | 4.55 | 4.57 | 4.49 | 4.50 | 4.30 | 230,580 |
| Sep 10, 2024 | 4.61 | 4.63 | 4.56 | 4.57 | 4.36 | 146,005 |
| Sep 9, 2024 | 4.53 | 4.65 | 4.53 | 4.60 | 4.39 | 154,969 |
| Sep 6, 2024 | 4.55 | 4.58 | 4.52 | 4.53 | 4.32 | 128,288 |
| Sep 5, 2024 | 4.53 | 4.59 | 4.52 | 4.57 | 4.36 | 151,460 |
| Sep 4, 2024 | 4.53 | 4.63 | 4.49 | 4.57 | 4.36 | 184,120 |
| Sep 3, 2024 | 4.61 | 4.61 | 4.53 | 4.55 | 4.34 | 118,029 |
| Sep 2, 2024 | 4.61 | 4.64 | 4.57 | 4.60 | 4.39 | 70,439 |
| Aug 30, 2024 | 4.61 | 4.64 | 4.59 | 4.59 | 4.38 | 107,173 |
| Aug 29, 2024 | 4.59 | 4.61 | 4.57 | 4.59 | 4.38 | 69,914 |
| Aug 28, 2024 | 4.57 | 4.60 | 4.55 | 4.56 | 4.35 | 84,494 |
| Aug 27, 2024 | 4.55 | 4.62 | 4.55 | 4.58 | 4.37 | 155,251 |
| Aug 26, 2024 | 4.49 | 4.63 | 4.49 | 4.57 | 4.37 | 208,325 |
| Aug 23, 2024 | 4.48 | 4.53 | 4.48 | 4.52 | 4.32 | 86,723 |
| Aug 22, 2024 | 4.51 | 4.51 | 4.45 | 4.46 | 4.26 | 83,409 |
| Aug 21, 2024 | 4.47 | 4.51 | 4.46 | 4.49 | 4.29 | 68,040 |
| Aug 20, 2024 | 4.54 | 4.54 | 4.46 | 4.47 | 4.26 | 114,067 |
| Aug 19, 2024 | 4.47 | 4.53 | 4.45 | 4.51 | 4.31 | 112,466 |
| Aug 16, 2024 | 4.53 | 4.53 | 4.45 | 4.49 | 4.29 | 85,413 |
| Aug 15, 2024 | 4.47 | 4.51 | 4.45 | 4.49 | 4.29 | 92,947 |
| Aug 14, 2024 | 4.45 | 4.47 | 4.43 | 4.45 | 4.25 | 101,754 |
| Aug 13, 2024 | 4.43 | 4.47 | 4.43 | 4.44 | 4.24 | 59,587 |
| Aug 12, 2024 | 4.44 | 4.51 | 4.44 | 4.45 | 4.25 | 96,026 |
| Aug 9, 2024 | 4.40 | 4.51 | 4.40 | 4.46 | 4.26 | 113,386 |
| Aug 8, 2024 | 4.45 | 4.46 | 4.41 | 4.41 | 4.22 | 69,806 |
| Aug 7, 2024 | 4.53 | 4.53 | 4.45 | 4.47 | 4.27 | 119,191 |
| Aug 6, 2024 | 4.45 | 4.53 | 4.42 | 4.47 | 4.27 | 157,069 |
| Aug 5, 2024 | 4.36 | 4.45 | 4.22 | 4.43 | 4.23 | 536,678 |
| Aug 2, 2024 | 4.57 | 4.57 | 4.49 | 4.50 | 4.30 | 170,187 |
| Aug 1, 2024 | 4.63 | 4.66 | 4.57 | 4.59 | 4.38 | 155,042 |
| Jul 31, 2024 | 4.74 | 4.74 | 4.65 | 4.66 | 4.46 | 126,940 |
| Jul 30, 2024 | 4.64 | 4.72 | 4.63 | 4.72 | 4.50 | 243,866 |
| Jul 29, 2024 | 4.64 | 4.72 | 4.63 | 4.64 | 4.44 | 277,204 |
| Jul 26, 2024 | 4.61 | 4.70 | 4.55 | 4.65 | 4.44 | 372,695 |
| Jul 25, 2024 | 4.58 | 4.60 | 4.45 | 4.57 | 4.36 | 398,876 |
| Jul 24, 2024 | 4.70 | 4.70 | 4.51 | 4.59 | 4.38 | 286,603 |
| Jul 23, 2024 | 4.65 | 4.70 | 4.64 | 4.66 | 4.46 | 129,445 |
| Jul 22, 2024 | 4.67 | 4.70 | 4.66 | 4.66 | 4.45 | 124,627 |
| Jul 19, 2024 | 4.74 | 4.74 | 4.66 | 4.67 | 4.46 | 124,484 |
| Jul 18, 2024 | 4.76 | 4.76 | 4.68 | 4.72 | 4.51 | 122,435 |
| Jul 17, 2024 | 4.72 | 4.76 | 4.65 | 4.73 | 4.52 | 195,330 |
| Jul 16, 2024 | 4.58 | 4.72 | 4.56 | 4.71 | 4.50 | 268,748 |
| Jul 15, 2024 | 4.55 | 4.60 | 4.55 | 4.57 | 4.37 | 86,927 |
| Jul 12, 2024 | 4.60 | 4.61 | 4.55 | 4.57 | 4.36 | 153,294 |
| Jul 11, 2024 | 4.60 | 4.61 | 4.50 | 4.59 | 4.38 | 314,509 |
| Jul 10, 2024 | 4.50 | 4.61 | 4.50 | 4.61 | 4.40 | 104,159 |
| Jul 9, 2024 | 4.54 | 4.57 | 4.51 | 4.51 | 4.31 | 148,028 |
| Jul 8, 2024 | 4.46 | 4.58 | 4.46 | 4.53 | 4.33 | 139,483 |
| Jul 5, 2024 | 4.51 | 4.51 | 4.46 | 4.49 | 4.28 | 112,941 |
| Jul 4, 2024 | 4.51 | 4.53 | 4.45 | 4.47 | 4.27 | 168,746 |
| Jul 3, 2024 | 4.44 | 4.52 | 4.42 | 4.51 | 4.30 | 245,631 |
| Jul 2, 2024 | 4.45 | 4.45 | 4.40 | 4.41 | 4.22 | 156,532 |
| Jul 1, 2024 | 4.49 | 4.49 | 4.43 | 4.45 | 4.25 | 133,798 |
| Jun 28, 2024 | 4.45 | 4.48 | 4.39 | 4.43 | 4.23 | 351,981 |
| Jun 27, 2024 | 4.57 | 4.57 | 4.43 | 4.47 | 4.27 | 358,370 |
| Jun 26, 2024 | 4.56 | 4.57 | 4.50 | 4.52 | 4.32 | 197,897 |
| Jun 25, 2024 | 4.64 | 4.64 | 4.51 | 4.53 | 4.33 | 248,766 |
| Jun 24, 2024 | 4.55 | 4.62 | 4.51 | 4.62 | 4.41 | 275,659 |
| Jun 21, 2024 | 4.57 | 4.63 | 4.53 | 4.55 | 4.34 | 286,524 |
| Jun 20, 2024 | 4.51 | 4.62 | 4.51 | 4.61 | 4.40 | 336,697 |
| Jun 19, 2024 | 4.60 | 4.70 | 4.51 | 4.55 | 4.35 | 376,329 |
| Jun 18, 2024 | 0.24 Dividend | |||||
| Jun 18, 2024 | 4.72 | 4.79 | 4.58 | 4.59 | 4.38 | 1,098,292 |
| Jun 17, 2024 | 4.99 | 5.04 | 4.94 | 5.02 | 4.57 | 1,140,525 |
| Jun 14, 2024 | 4.97 | 4.97 | 4.84 | 4.89 | 4.45 | 550,651 |
| Jun 13, 2024 | 5.22 | 5.22 | 4.95 | 4.97 | 4.52 | 917,858 |
| Jun 12, 2024 | 5.21 | 5.27 | 5.14 | 5.23 | 4.76 | 453,248 |
| Jun 11, 2024 | 5.32 | 5.32 | 5.11 | 5.16 | 4.69 | 566,379 |
| Jun 10, 2024 | 5.35 | 5.36 | 5.27 | 5.34 | 4.86 | 431,038 |
| Jun 7, 2024 | 5.38 | 5.38 | 5.30 | 5.31 | 4.83 | 315,877 |
| Jun 6, 2024 | 5.38 | 5.39 | 5.35 | 5.36 | 4.87 | 181,944 |
| Jun 5, 2024 | 5.33 | 5.39 | 5.31 | 5.35 | 4.87 | 282,365 |
| Jun 4, 2024 | 5.32 | 5.42 | 5.31 | 5.32 | 4.84 | 331,421 |
| Jun 3, 2024 | 5.32 | 5.39 | 5.30 | 5.34 | 4.86 | 740,389 |
| May 31, 2024 | 5.25 | 5.29 | 5.22 | 5.29 | 4.81 | 481,703 |
| May 30, 2024 | 5.18 | 5.25 | 5.16 | 5.25 | 4.77 | 228,811 |
| May 29, 2024 | 5.15 | 5.19 | 5.15 | 5.18 | 4.71 | 356,257 |
| May 28, 2024 | 5.13 | 5.16 | 5.10 | 5.12 | 4.66 | 293,620 |
| May 27, 2024 | 5.14 | 5.15 | 5.04 | 5.10 | 4.64 | 422,812 |
| May 24, 2024 | 5.05 | 5.12 | 5.02 | 5.11 | 4.65 | 341,814 |
| May 23, 2024 | 5.04 | 5.10 | 4.99 | 5.06 | 4.60 | 191,878 |
| May 22, 2024 | 4.99 | 5.04 | 4.95 | 5.02 | 4.57 | 338,229 |
| May 21, 2024 | 4.95 | 5.01 | 4.93 | 4.99 | 4.53 | 475,904 |
| May 20, 2024 | 4.95 | 5.00 | 4.92 | 4.93 | 4.48 | 223,172 |
| May 17, 2024 | 4.88 | 4.96 | 4.85 | 4.94 | 4.49 | 209,857 |
| May 16, 2024 | 4.86 | 4.91 | 4.86 | 4.86 | 4.42 | 135,217 |
| May 15, 2024 | 4.88 | 4.92 | 4.82 | 4.86 | 4.42 | 307,860 |
| May 14, 2024 | 4.92 | 4.92 | 4.86 | 4.88 | 4.43 | 203,443 |
| May 13, 2024 | 4.90 | 4.92 | 4.86 | 4.90 | 4.46 | 259,169 |
| May 10, 2024 | 4.89 | 4.90 | 4.84 | 4.86 | 4.42 | 147,053 |
| May 9, 2024 | 4.88 | 4.89 | 4.83 | 4.89 | 4.45 | 110,160 |
| May 8, 2024 | 4.86 | 4.89 | 4.82 | 4.87 | 4.43 | 189,042 |
| May 7, 2024 | 4.88 | 4.88 | 4.81 | 4.84 | 4.40 | 143,860 |
| May 6, 2024 | 4.81 | 4.87 | 4.81 | 4.86 | 4.42 | 204,197 |
Related Tickers
CITY.MC Club De Futbol Intercity Sad
0.3350
-1.47%
2OI0.F Club De Futbol Intercity Sad
0.3240
-14.96%
CCP.F Celtic plc
1.5900
-0.62%
CCP.L Celtic plc
144.00
0.00%
FENER.IS Fenerbahçe Futbol A.S.
46.64
+10.00%
MTV.MI Mondo TV S.p.A.
0.0206
0.00%
UMGP Universal Media Group Inc.
0.0390
-40.00%
UMG.AS Universal Music Group N.V.
26.15
+1.12%
PARA Paramount Global
11.32
-1.01%
SIRI Sirius XM Holdings Inc.
21.04
+2.76%