0MJT.L - Atresmedia Corporación de Medios de Comunicación, S.A.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20233,65103,63603,58603,58603,586018.190
02 giu 20233,60003,61003,56003,61003,610018.698
01 giu 20233,57003,53773,50003,53773,537715.145
31 mag 20233,59403,55603,51003,52913,529110.400
30 mag 20233,53403,55803,53803,54733,54731.447
26 mag 20233,62003,58003,54403,55703,55708.043
25 mag 20233,62603,58803,55603,55933,55932.520
24 mag 20233,61003,58803,57003,57253,57259.173
23 mag 20233,58803,61203,58003,60203,602013.312
22 mag 20233,66003,63803,60003,60233,60235.739
19 mag 20233,60003,61003,56403,60843,60845.424
18 mag 20233,58203,59843,58003,59843,59841.881
17 mag 20233,60003,58403,53403,55003,55001.072
16 mag 20233,64803,63203,57603,58613,586115.722
15 mag 20233,63203,64803,62203,64623,646214.967
12 mag 20233,70003,67803,62003,62823,628216.325
11 mag 20233,66003,68043,64003,68043,680412.580
10 mag 20233,66803,68203,65603,67413,674146.457
09 mag 20233,67003,66803,63803,66003,660013.988
05 mag 20233,59003,59803,54003,55703,557041.147
04 mag 20233,61803,56403,53003,53433,534326.346
03 mag 20233,62003,61073,57203,61073,61076.008
02 mag 20233,70003,67003,58203,58203,582012.810
28 apr 20233,70003,70003,59803,62563,625623.708
27 apr 20233,70003,70003,64803,66403,664030.454
26 apr 20233,62003,68203,58203,64683,646816.059
25 apr 20233,76003,70403,61783,61793,617923.996
24 apr 20233,65103,71803,68203,69443,694444.782
21 apr 20233,70003,72003,67803,67813,678115.655
20 apr 20233,73003,76803,73073,73073,73074.266
19 apr 20233,80003,77803,72003,74003,740028.225
18 apr 20233,68803,74003,66203,73803,738025.465
17 apr 20233,61003,67003,61203,66173,661714.805
14 apr 20233,59003,61203,56403,58663,586626.632
13 apr 20233,57003,58403,51403,53483,534829.881
12 apr 20233,52803,57203,51603,54103,541016.205
11 apr 20233,50003,50603,46203,49433,494313.593
06 apr 20233,40003,49003,43203,47263,47263.201
05 apr 20233,49803,48603,41803,43903,439030.122
04 apr 20233,48003,47403,45133,45133,45134.516
03 apr 20233,50003,48203,43603,43603,43607.047
31 mar 20233,46003,48603,44803,47403,47405.140
30 mar 20233,40003,45203,41603,43613,43611.809
29 mar 20233,37003,40713,36393,36393,36396.968
28 mar 20233,36203,40603,34333,34713,34718.124
27 mar 20233,38003,43003,37673,37673,37675.395
24 mar 20233,45103,39403,35803,37233,372310.648
23 mar 20233,39003,44203,37603,37753,377511.511
22 mar 20233,46003,45003,36403,38003,38007.553
21 mar 20233,35103,40603,37603,39423,394224.982
20 mar 20233,35103,35403,27803,29663,296613.007
17 mar 20233,43803,40803,32003,32713,327124.372
16 mar 20233,45103,42403,34403,40213,402190.153
15 mar 20233,45103,45203,35003,39203,392020.431
14 mar 20233,45103,49003,43403,44113,441134.231
13 mar 20233,54403,53003,41003,44033,44038.120
10 mar 20233,53003,53403,48803,48873,488711.781
09 mar 20233,53003,58803,54203,58203,58201.501
08 mar 20233,50003,59603,54203,57143,571412.112
07 mar 20233,60003,58403,56803,57183,571822.840
06 mar 20233,56803,60603,52803,52843,528414.783
03 mar 20233,45103,51403,46803,50003,500025.983
02 mar 20233,50003,49203,40603,46733,467338.444
01 mar 20233,52003,51203,41003,47563,47566.750
28 feb 20233,46003,44803,40803,44203,442032.856
27 feb 20233,59003,58803,44803,51203,512024.229
24 feb 20233,53603,59003,53203,58213,582132.304
23 feb 20233,49003,54403,49003,52273,522717.081
22 feb 20233,47003,47203,42203,44203,442026.183
21 feb 20233,47003,47603,46003,46543,465410.471
20 feb 20233,50803,48003,43393,43403,434011.156
17 feb 20233,38003,46203,40003,45003,45006.887
16 feb 20233,43603,45403,41603,41603,416018.450
15 feb 20233,37003,44003,37203,38173,381719.484
14 feb 20233,37003,41003,36603,37683,376842.410
13 feb 20233,39003,40603,37003,38603,386042.044
10 feb 20233,50003,48403,39003,41623,41622.206
09 feb 20233,46003,49203,44803,46963,469623.348
08 feb 20233,45203,46603,42603,45863,458635.030
07 feb 20233,40803,43403,41603,42603,426017.695
06 feb 20233,50003,49003,42803,44153,44159.292
03 feb 20233,48003,52603,45803,48003,480039.627
02 feb 20233,41603,47803,44803,46223,462211.652
01 feb 20233,41003,45803,41003,45033,450313.248
31 gen 20233,43003,42003,38203,39843,39847.020
30 gen 20233,45103,44403,38203,39273,392715.267
27 gen 20233,44003,44203,41473,41793,417911.931
26 gen 20233,36003,43003,40803,42043,420415.603
25 gen 20233,40603,40403,37803,38403,384080
24 gen 20233,44003,42803,38003,40193,401911.225
23 gen 20233,37003,41803,38803,41603,41605.410
20 gen 20233,35103,39003,36003,36673,366717.452
19 gen 20233,40003,36203,33603,34993,349926.944
18 gen 20233,37003,39203,35203,35203,3520450
17 gen 20233,40003,41603,38003,39063,390625.271
16 gen 20233,37403,41003,37403,40203,402059
13 gen 20233,38603,41003,35803,37663,376632.687
12 gen 20233,40003,44803,39003,41733,417327.035
11 gen 20233,35203,40603,35003,35873,358715.978
10 gen 20233,45603,46403,41203,43323,433249.157
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...