Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,4320+0,0080 (+0,18%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244,43004,44204,40404,43204,4320211.943
27 mar 20244,36004,42804,35004,42404,4240311.491
26 mar 20244,27004,36004,26004,34804,3480321.271
25 mar 20244,24604,28604,21404,27404,2740180.360
22 mar 20244,25204,29604,22604,26204,2620299.488
21 mar 20244,20004,28004,19204,26404,2640400.380
20 mar 20244,15204,19804,15004,19804,1980340.815
19 mar 20244,07804,16004,07404,15804,1580275.088
18 mar 20244,09204,15004,02404,13204,1320312.180
15 mar 20244,11204,17604,10004,10404,1040377.548
14 mar 20244,08604,19403,95404,10604,1060560.531
13 mar 20244,09004,16604,08804,14004,1400392.354
12 mar 20244,02004,11204,01804,08804,0880713.030
11 mar 20243,97804,02003,96604,02004,0200458.263
08 mar 20243,93603,97803,93003,97803,9780268.114
07 mar 20243,92003,96003,91403,96003,9600520.991
06 mar 20243,90003,92403,89203,91203,9120288.124
05 mar 20243,92003,92403,83603,90003,9000423.518
04 mar 20243,86803,94003,83003,93603,9360880.244
01 mar 20243,80603,91003,80203,87003,8700789.860
29 feb 20243,69003,86403,63803,78203,78201.525.613
28 feb 20243,65003,71403,65003,67203,6720205.397
27 feb 20243,65003,68803,63203,68803,6880249.395
26 feb 20243,67403,67603,63803,66403,6640194.588
23 feb 20243,63003,67803,61003,66203,6620336.591
22 feb 20243,64603,65003,60203,63403,6340265.876
21 feb 20243,63003,64403,60203,62403,6240179.081
20 feb 20243,59403,63403,58603,62203,6220129.978
19 feb 20243,56003,61603,55603,60003,6000253.442
16 feb 20243,58003,59203,55003,57403,5740172.167
15 feb 20243,55403,56003,52003,55003,5500169.062
14 feb 20243,56003,58203,55003,55003,550097.901
13 feb 20243,59203,59803,56003,56803,5680184.868
12 feb 20243,61803,61803,57203,59403,5940133.170
09 feb 20243,57003,64003,53403,57403,5740345.781
08 feb 20243,59803,60003,57003,57003,5700169.007
07 feb 20243,63603,63603,58003,58003,5800269.461
06 feb 20243,62003,65003,59003,63003,6300286.870
05 feb 20243,66403,69403,62403,62803,6280246.279
02 feb 20243,73003,73003,66203,67603,6760176.006
01 feb 20243,70003,72803,69203,69803,6980146.257
31 ene 20243,70003,73003,69003,72203,7220224.125
30 ene 20243,69803,72203,65003,68603,6860189.698
29 ene 20243,71803,72203,68203,68603,6860191.017
26 ene 20243,74203,76203,71203,71403,7140227.297
25 ene 20243,71803,73603,68403,73203,7320173.952
24 ene 20243,67403,73203,66403,71803,7180161.577
23 ene 20243,69603,69603,65003,66603,6660135.257
22 ene 20243,68403,68803,65203,67203,6720139.256
19 ene 20243,66203,68803,64603,66203,662086.995
18 ene 20243,61003,65803,60203,64603,6460121.073
17 ene 20243,63003,69003,60003,64203,6420210.553
16 ene 20243,67403,68003,63603,64403,6440146.264
15 ene 20243,66803,68603,65003,67203,6720113.467
12 ene 20243,69003,71003,66803,67003,6700124.109
11 ene 20243,76003,76603,67403,67403,6740174.887
10 ene 20243,75803,75803,70603,74403,7440129.332
09 ene 20243,77203,78403,74803,75003,7500208.752
08 ene 20243,73603,77403,70003,77403,7740221.316
05 ene 20243,70003,75203,67203,74803,7480212.781
04 ene 20243,65203,71803,63003,70803,7080305.157
03 ene 20243,62803,65803,62403,63603,6360222.142
02 ene 20243,58203,64003,58203,63603,6360191.279
29 dic 20233,61003,63003,55003,59403,5940239.471
28 dic 20233,62603,64003,60003,60603,6060338.537
27 dic 20233,63403,66403,60603,62403,6240260.798
22 dic 20233,62603,65803,62603,64003,6400171.029
21 dic 20233,65003,65003,62403,64203,6420521.199
20 dic 20233,62003,66003,61403,65003,6500247.014
19 dic 20233,60003,61803,58403,60603,6060370.697
18 dic 20233,61603,63003,58003,59003,5900524.886
15 dic 20233,64003,68203,61403,61603,6160280.322
14 dic 20233,61803,68003,60003,65003,6500701.640
13 dic 20233,61403,64803,58603,58603,5860602.801
12 dic 20233,68003,68003,62603,63003,6300450.674
11 dic 20233,72203,72603,65803,68603,6860460.328
11 dic 20230.18 Dividendo
08 dic 20233,87003,91803,85203,88803,70801.245.103
07 dic 20233,84803,86803,79203,86803,68891.089.321
06 dic 20233,86003,89003,83403,84803,6699572.750
05 dic 20233,87003,88403,84203,85203,6737466.561
04 dic 20233,84003,88603,83003,87803,6985764.791
01 dic 20233,80403,83803,78603,83803,6603706.191
30 nov 20233,79003,81003,77003,80403,6279373.983
29 nov 20233,79603,80203,75003,78203,6069586.221
28 nov 20233,77803,81003,77803,79603,6203330.577
27 nov 20233,79003,81003,77003,77803,6031807.527
24 nov 20233,74203,79003,72603,77203,5974491.102
23 nov 20233,64003,72403,63603,72203,5497305.684
22 nov 20233,68603,68603,61203,62603,4581487.343
21 nov 20233,67803,73203,66203,66603,4963172.853
20 nov 20233,67003,70203,65803,69403,5230145.678
17 nov 20233,65003,69803,61603,68203,5115304.351
16 nov 20233,70203,70403,64003,64003,4715195.334
15 nov 20233,71203,72803,67203,70403,5325218.063
14 nov 20233,66003,70003,66003,69003,5192199.080
13 nov 20233,62603,69203,62603,67403,5039156.827
10 nov 20233,64003,65403,59603,61403,4467220.129
09 nov 20233,60003,63003,59603,61603,4486224.882
08 nov 20233,56003,60003,56003,57803,4124298.227
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...