Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
MCE - Delayed Quote EUR

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

Compare
4.6850
+0.0650
+(1.41%)
As of 12:18:46 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20254.64004.68504.61504.68504.6850123,205
Feb 21, 20254.58004.63004.58004.62004.6200386,210
Feb 20, 20254.57004.64004.56004.59504.5950420,655
Feb 19, 20254.58004.63004.52004.57004.5700278,729
Feb 18, 20254.59004.65004.58004.62004.6200178,753
Feb 17, 20254.60004.62004.57004.58004.5800193,436
Feb 14, 20254.66004.66004.60004.61004.6100213,925
Feb 13, 20254.65504.67004.60004.62504.6250209,414
Feb 12, 20254.63004.68504.56504.64504.6450333,876
Feb 11, 20254.62004.64004.59004.61004.6100119,293
Feb 10, 20254.55004.63004.54504.61004.6100311,555
Feb 7, 20254.55004.55004.51004.53504.5350203,078
Feb 6, 20254.53004.57004.50504.52504.5250204,611
Feb 5, 20254.52004.52504.48504.51004.5100176,556
Feb 4, 20254.43004.51004.42504.50504.5050195,488
Feb 3, 20254.39004.42004.38004.41504.4150170,308
Jan 31, 20254.41004.43504.37504.42004.4200108,505
Jan 30, 20254.36004.41504.34504.39504.3950156,461
Jan 29, 20254.34004.37004.33004.35004.3500129,612
Jan 28, 20254.30504.36004.30504.33504.3350120,477
Jan 27, 20254.33504.37004.30004.35504.3550247,012
Jan 24, 20254.34004.36004.32004.34504.3450163,414
Jan 23, 20254.40004.40004.33004.34504.3450217,484
Jan 22, 20254.40004.40004.36504.38504.3850299,984
Jan 21, 20254.37004.42004.34504.42004.4200204,608
Jan 20, 20254.42504.42504.32004.35504.3550341,921
Jan 17, 20254.41004.41504.37504.40004.4000160,678
Jan 16, 20254.40504.40504.36004.38504.3850146,750
Jan 15, 20254.38004.41504.30004.39004.3900274,062
Jan 14, 20254.44004.44004.38504.38504.3850343,850
Jan 13, 20254.44504.47004.40004.42004.4200167,478
Jan 10, 20254.51504.51504.43004.43504.4350181,922
Jan 9, 20254.44004.54004.42504.49504.4950259,179
Jan 8, 20254.46504.46504.41504.45504.4550153,265
Jan 7, 20254.48504.50004.45004.45004.4500247,313
Jan 6, 20254.50004.53504.42004.48004.4800123,935
Jan 3, 20254.49004.52004.45004.48004.4800247,440
Jan 2, 20254.37004.48004.37004.47004.4700301,559
Dec 31, 20244.33504.39004.33504.37004.3700176,883
Dec 30, 20244.37004.38004.32504.36004.3600247,282
Dec 27, 20244.32504.39004.31004.37004.3700252,976
Dec 24, 20244.32004.34504.30504.31004.310095,140
Dec 23, 20244.34004.34004.28004.33504.3350296,645
Dec 20, 20244.36504.37504.30004.34004.3400586,364
Dec 19, 20244.36004.47004.35004.40004.4000615,442
Dec 18, 20244.30004.41504.30004.38504.3850389,691
Dec 17, 20244.25004.32504.22004.31504.3150413,394
Dec 16, 2024 0.2100 Dividend
Dec 16, 20244.41504.45004.21504.25004.25001,229,318
Dec 13, 20244.72004.74004.64004.67004.46001,002,525
Dec 12, 20244.67004.70004.64004.69004.4791447,023
Dec 11, 20244.70004.71004.61504.66504.4552469,069
Dec 10, 20244.73004.74004.68004.70004.4887503,589
Dec 9, 20244.73504.74504.68504.74004.5269531,288
Dec 6, 20244.69504.74504.68004.69504.4839447,164
Dec 5, 20244.63504.69504.63504.69504.4839380,320
Dec 4, 20244.60004.63504.56004.62004.4122479,493
Dec 3, 20244.55504.59004.55004.58004.3740284,574
Dec 2, 20244.55004.60504.52504.53504.3311479,581
Nov 29, 20244.54004.60004.51004.54504.3406162,999
Nov 28, 20244.55504.62004.53004.54004.3358152,696
Nov 27, 20244.52004.55004.49004.55004.3454171,431
Nov 26, 20244.54004.57504.49504.52504.3215299,079
Nov 25, 20244.54004.56004.48504.54504.3406390,944
Nov 22, 20244.53504.53504.42504.51004.3072333,499
Nov 21, 20244.50004.54004.47004.54004.3358328,737
Nov 20, 20244.55004.55504.47004.51004.3072453,977
Nov 19, 20244.53504.54504.45004.52504.3215226,354
Nov 18, 20244.51004.54004.49004.52004.3167247,266
Nov 15, 20244.47504.51504.46004.47004.2690187,349
Nov 14, 20244.41004.50004.41004.47004.2690119,845
Nov 13, 20244.45004.47004.37504.40004.2021166,600
Nov 12, 20244.49004.51504.43004.44004.2403354,919
Nov 11, 20244.42004.56504.42004.49004.2881237,843
Nov 8, 20244.40004.44004.37004.39504.1974413,599
Nov 7, 20244.35504.40004.35504.37004.1735218,911
Nov 6, 20244.36004.37004.32004.34504.1496567,277
Nov 5, 20244.36004.39004.33504.35004.1544248,768
Nov 4, 20244.37004.43004.36004.36504.1687260,676
Nov 1, 20244.35004.39504.35004.38004.1830154,291
Oct 31, 20244.35004.39504.34004.35504.1592261,064
Oct 30, 20244.38004.40004.30004.36004.1639436,733
Oct 29, 20244.51004.51004.37004.37504.1783423,719
Oct 28, 20244.47504.51004.45004.46004.2594298,561
Oct 25, 20244.59004.59004.43004.43504.2356551,465
Oct 24, 20244.65004.65004.50004.55504.3502596,289
Oct 23, 20244.67004.67004.64004.64504.4361172,827
Oct 22, 20244.64004.67004.62504.65504.4457134,453
Oct 21, 20244.65504.66004.61504.63504.4266166,175
Oct 18, 20244.63004.67504.62004.65004.4409164,718
Oct 17, 20244.69504.73504.65004.65504.4457194,465
Oct 16, 20244.69004.75504.67004.73004.5173144,386
Oct 15, 20244.71004.74004.65504.73004.5173294,817
Oct 14, 20244.65004.72504.62004.70504.4934207,459
Oct 11, 20244.63004.66004.60004.65504.4457150,226
Oct 10, 20244.64004.66004.59504.64004.431381,314
Oct 9, 20244.61504.65004.61004.64504.4361149,358
Oct 8, 20244.62504.65004.60504.65004.440990,239
Oct 7, 20244.64504.64504.58004.63004.4218428,266
Oct 4, 20244.59004.66004.59004.66004.4504126,657
Oct 3, 20244.58504.63004.58004.61004.4027132,450
Oct 2, 20244.61004.64004.56004.62004.4122231,486
Oct 1, 20244.74504.74504.61004.63504.4266250,624
Sep 30, 20244.75004.76504.72004.75004.5364135,497
Sep 27, 20244.74504.77004.71004.75004.5364127,787
Sep 26, 20244.67004.72504.66504.72504.5125171,705
Sep 25, 20244.68504.73004.65004.69004.4791166,849
Sep 24, 20244.71004.72504.65504.69004.4791198,760
Sep 23, 20244.70504.83004.66504.70504.4934138,575
Sep 20, 20244.75004.80004.67004.69504.4839587,886
Sep 19, 20244.69004.73504.67004.73004.5173195,349
Sep 18, 20244.58504.67004.58504.66504.4552113,850
Sep 17, 20244.59004.64004.57004.62004.4122126,388
Sep 16, 20244.57504.59504.54004.57504.3693100,187
Sep 13, 20244.53004.58004.51504.56004.354999,141
Sep 12, 20244.55004.55004.49004.51504.3120180,835
Sep 11, 20244.55004.57004.49504.50004.2976230,580
Sep 10, 20244.61504.63004.56004.57004.3645146,005
Sep 9, 20244.53004.65004.53004.60004.3931154,969
Sep 6, 20244.55004.58004.52004.52504.3215128,288
Sep 5, 20244.53504.59504.52004.57004.3645151,460
Sep 4, 20244.53004.63004.48504.56504.3597184,120
Sep 3, 20244.61504.61504.53004.54504.3406118,029
Sep 2, 20244.61504.64004.56504.60004.393170,439
Aug 30, 20244.61004.63504.58504.58504.3788107,173
Aug 29, 20244.58504.61504.56504.59004.383669,914
Aug 28, 20244.57504.60004.55504.56004.354984,494
Aug 27, 20244.55004.62004.55004.58004.3740155,251
Aug 26, 20244.49004.63004.49004.57504.3693208,325
Aug 23, 20244.48004.52504.48004.52004.316786,723
Aug 22, 20244.50504.50504.45004.46004.259483,409
Aug 21, 20244.47004.51504.46004.49004.288168,040
Aug 20, 20244.54004.54004.46004.46504.2642114,067
Aug 19, 20244.47504.52504.45004.51004.3072112,466
Aug 16, 20244.53004.53004.45004.49004.288185,413
Aug 15, 20244.47004.51004.44504.49504.292992,947
Aug 14, 20244.45004.47504.43004.44504.2451101,754
Aug 13, 20244.43504.47504.42504.44004.240359,587
Aug 12, 20244.44004.50504.44004.45004.249996,026
Aug 9, 20244.40004.50504.40004.46004.2594113,386
Aug 8, 20244.44504.46004.41504.41504.216569,806
Aug 7, 20244.52504.52504.45504.47504.2738119,191
Aug 6, 20244.45004.53004.42004.47504.2738157,069
Aug 5, 20244.36504.45004.21504.42504.2260536,678
Aug 2, 20244.57004.57004.48504.50004.2976170,187
Aug 1, 20244.62504.66504.56504.59004.3836155,042
Jul 31, 20244.74004.74004.65004.66504.4552126,940
Jul 30, 20244.64004.72004.62504.71504.5030243,866
Jul 29, 20244.64004.72504.62504.64504.4361277,204
Jul 26, 20244.61504.70004.55004.65004.4409372,695
Jul 25, 20244.58004.60004.45504.57004.3645398,876
Jul 24, 20244.70004.70004.50504.59004.3836286,603
Jul 23, 20244.65004.70004.64504.66504.4552129,445
Jul 22, 20244.67004.70504.65504.65504.4457124,627
Jul 19, 20244.74004.74004.65504.67004.4600124,484
Jul 18, 20244.75504.75504.68504.72504.5125122,435
Jul 17, 20244.72004.75504.65004.73004.5173195,330
Jul 16, 20244.58004.72004.56004.71004.4982268,748
Jul 15, 20244.55004.60004.55004.57504.369386,927
Jul 12, 20244.60004.60504.54504.56504.3597153,294
Jul 11, 20244.60004.60504.50004.59004.3836314,509
Jul 10, 20244.50004.60504.50004.60504.3979104,159
Jul 9, 20244.54004.57004.51004.51504.3120148,028
Jul 8, 20244.46004.58004.46004.53004.3263139,483
Jul 5, 20244.50504.50504.46004.48504.2833112,941
Jul 4, 20244.51004.52504.45504.47504.2738168,746
Jul 3, 20244.44004.52004.42004.50504.3024245,631
Jul 2, 20244.45504.45504.40004.41504.2165156,532
Jul 1, 20244.48504.48504.42504.44504.2451133,798
Jun 28, 20244.45504.48004.38504.42504.2260351,981
Jun 27, 20244.56504.56504.43004.47004.2690358,370
Jun 26, 20244.56004.56504.50004.52004.3167197,897
Jun 25, 20244.63504.63504.51004.53004.3263248,766
Jun 24, 20244.55004.62004.51004.62004.4122275,659
Jun 21, 20244.57004.62504.53004.54504.3406286,524
Jun 20, 20244.50504.62004.50504.61004.4027336,697
Jun 19, 20244.60004.70004.51504.55004.3454376,329
Jun 18, 2024 0.2400 Dividend
Jun 18, 20244.72004.79004.58004.59004.38361,098,292
Jun 17, 20244.99005.04004.94005.02004.56511,140,525
Jun 14, 20244.97004.97504.84004.89504.4514550,651
Jun 13, 20245.22005.22004.95004.97004.5196917,858
Jun 12, 20245.21005.27005.14005.23004.7560453,248
Jun 11, 20245.32005.32005.11005.16004.6924566,379
Jun 10, 20245.35005.36005.27005.34004.8561431,038
Jun 7, 20245.38005.38005.30005.31004.8288315,877
Jun 6, 20245.38005.39005.35005.36004.8742181,944
Jun 5, 20245.33005.39005.31005.35004.8651282,365
Jun 4, 20245.32005.42005.31005.32004.8379331,421
Jun 3, 20245.32005.39005.30005.34004.8561740,389
May 31, 20245.25005.29005.22005.29004.8106481,703
May 30, 20245.18005.25005.16005.25004.7742228,811
May 29, 20245.15005.19005.15005.18004.7106356,257
May 28, 20245.13005.16005.10005.12004.6560293,620
May 27, 20245.14005.15005.04005.10004.6378422,812
May 24, 20245.05005.12005.02005.11004.6469341,814
May 23, 20245.04005.10004.99005.06004.6014191,878
May 22, 20244.99005.04004.95505.02004.5651338,229
May 21, 20244.95005.01004.93504.98504.5332475,904
May 20, 20244.95505.00004.92004.92504.4787223,172
May 17, 20244.88004.96004.85004.94004.4923209,857
May 16, 20244.86004.90504.86004.86504.4241135,217
May 15, 20244.87504.92004.82004.85504.4150307,860
May 14, 20244.92004.92004.86004.87504.4332203,443
May 13, 20244.90004.92004.85504.90004.4559259,169
May 10, 20244.88504.90004.84004.85504.4150147,053
May 9, 20244.87504.89504.83004.89004.4468110,160
May 8, 20244.86504.89004.82004.87004.4286189,042
May 7, 20244.88004.88004.81004.84004.4014143,860
May 6, 20244.81004.87004.81004.86004.4196204,197
May 3, 20244.82504.86004.78004.81504.3786176,689
May 2, 20244.73004.82504.72004.81004.3741217,768
Apr 30, 20244.80004.81504.71504.72004.2922273,793
Apr 29, 20244.76004.83504.73004.82004.3832235,353
Apr 26, 20244.82004.89004.63504.73004.3013471,997
Apr 25, 20244.59504.87504.59504.79004.3559525,496
Apr 24, 20244.59004.62504.57004.60004.1831350,001
Apr 23, 20244.51504.59004.51504.56504.1513306,449
Apr 22, 20244.44004.52004.42504.52004.1104214,591
Apr 19, 20244.44004.46004.39004.44504.0422176,660
Apr 18, 20244.39504.47004.34004.45004.0467169,370
Apr 17, 20244.29504.41004.29004.39503.9967187,430
Apr 16, 20244.30004.31504.24504.28003.8921227,252
Apr 15, 20244.33504.36504.32504.35003.9558123,565
Apr 12, 20244.36504.38504.34004.35503.9603200,228
Apr 11, 20244.35504.36004.30504.34003.9467179,581
Apr 10, 20244.34504.36004.30004.33003.9376260,295
Apr 9, 20244.34504.40504.32004.32503.9330272,225
Apr 8, 20244.39004.44504.05004.34503.9512990,820
Apr 5, 20244.42504.47004.35004.41504.0149305,921
Apr 4, 20244.45004.52504.45004.48504.0785202,401
Apr 3, 20244.44004.45004.37504.44504.0422255,122
Apr 2, 20244.44004.49004.43004.44504.0422359,899
Mar 28, 20244.43004.44204.40404.43204.0303211,943
Mar 27, 20244.36004.42804.35004.42404.0231311,491
Mar 26, 20244.27004.36004.26004.34803.9540321,271
Mar 25, 20244.24604.28604.21404.27403.8867180,360
Mar 22, 20244.25204.29604.22604.26203.8757299,488
Mar 21, 20244.20004.28004.19204.26403.8776400,380
Mar 20, 20244.15204.19804.15004.19803.8175340,815
Mar 19, 20244.07804.16004.07404.15803.7812275,088
Mar 18, 20244.09204.15004.02404.13203.7575312,180
Mar 15, 20244.11204.17604.10004.10403.7321377,548
Mar 14, 20244.08604.19403.95404.10603.7339560,531
Mar 13, 20244.09004.16604.08804.14003.7648392,354
Mar 12, 20244.02004.11204.01804.08803.7175713,030
Mar 11, 20243.97804.02003.96604.02003.6557458,263
Mar 8, 20243.93603.97803.93003.97803.6175268,114
Mar 7, 20243.92003.96003.91403.96003.6011520,991
Mar 6, 20243.90003.92403.89203.91203.5575288,124
Mar 5, 20243.92003.92403.83603.90003.5466423,518
Mar 4, 20243.86803.94003.83003.93603.5793880,244
Mar 1, 20243.80603.91003.80203.87003.5193789,860
Feb 29, 20243.69003.86403.63803.78203.43921,525,613
Feb 28, 20243.65003.71403.65003.67203.3392205,397
Feb 27, 20243.65003.68803.63203.68803.3538249,395
Feb 26, 20243.67403.67603.63803.66403.3319194,588

Related Tickers

GSRAY.IS Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.
1.9500
+2.63%
 
UMGNF Universal Music Group N.V.
29.33
0.00%
 
0MNQ.IL Cyfrowy Polsat S.A.
25.10
0.00%
 
HDUP HeadsUp Entertainment International Inc.
0.0055
0.00%
 
HLG.DE Highlight Communications AG
1.1000
-1.79%
 
J5A.HM Warner Bros.Discovery Inc
10.05
-5.19%
 
0XWG.IL iQIYI, Inc.
2.3200
-81.73%
 
3MB.F Goodbye Kansas Group AB N
0.3840
+3.78%
 
MUF.SG Manchester United PLC
13.68
-0.44%
 
241840.KQ ASTORY Co.,Ltd
9,190.00
-2.96%