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
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2023 | 3,6510 | 3,6360 | 3,5860 | 3,5860 | 3,5860 | 18.190 |
| 02 giu 2023 | 3,6000 | 3,6100 | 3,5600 | 3,6100 | 3,6100 | 18.698 |
| 01 giu 2023 | 3,5700 | 3,5377 | 3,5000 | 3,5377 | 3,5377 | 15.145 |
| 31 mag 2023 | 3,5940 | 3,5560 | 3,5100 | 3,5291 | 3,5291 | 10.400 |
| 30 mag 2023 | 3,5340 | 3,5580 | 3,5380 | 3,5473 | 3,5473 | 1.447 |
| 26 mag 2023 | 3,6200 | 3,5800 | 3,5440 | 3,5570 | 3,5570 | 8.043 |
| 25 mag 2023 | 3,6260 | 3,5880 | 3,5560 | 3,5593 | 3,5593 | 2.520 |
| 24 mag 2023 | 3,6100 | 3,5880 | 3,5700 | 3,5725 | 3,5725 | 9.173 |
| 23 mag 2023 | 3,5880 | 3,6120 | 3,5800 | 3,6020 | 3,6020 | 13.312 |
| 22 mag 2023 | 3,6600 | 3,6380 | 3,6000 | 3,6023 | 3,6023 | 5.739 |
| 19 mag 2023 | 3,6000 | 3,6100 | 3,5640 | 3,6084 | 3,6084 | 5.424 |
| 18 mag 2023 | 3,5820 | 3,5984 | 3,5800 | 3,5984 | 3,5984 | 1.881 |
| 17 mag 2023 | 3,6000 | 3,5840 | 3,5340 | 3,5500 | 3,5500 | 1.072 |
| 16 mag 2023 | 3,6480 | 3,6320 | 3,5760 | 3,5861 | 3,5861 | 15.722 |
| 15 mag 2023 | 3,6320 | 3,6480 | 3,6220 | 3,6462 | 3,6462 | 14.967 |
| 12 mag 2023 | 3,7000 | 3,6780 | 3,6200 | 3,6282 | 3,6282 | 16.325 |
| 11 mag 2023 | 3,6600 | 3,6804 | 3,6400 | 3,6804 | 3,6804 | 12.580 |
| 10 mag 2023 | 3,6680 | 3,6820 | 3,6560 | 3,6741 | 3,6741 | 46.457 |
| 09 mag 2023 | 3,6700 | 3,6680 | 3,6380 | 3,6600 | 3,6600 | 13.988 |
| 05 mag 2023 | 3,5900 | 3,5980 | 3,5400 | 3,5570 | 3,5570 | 41.147 |
| 04 mag 2023 | 3,6180 | 3,5640 | 3,5300 | 3,5343 | 3,5343 | 26.346 |
| 03 mag 2023 | 3,6200 | 3,6107 | 3,5720 | 3,6107 | 3,6107 | 6.008 |
| 02 mag 2023 | 3,7000 | 3,6700 | 3,5820 | 3,5820 | 3,5820 | 12.810 |
| 28 apr 2023 | 3,7000 | 3,7000 | 3,5980 | 3,6256 | 3,6256 | 23.708 |
| 27 apr 2023 | 3,7000 | 3,7000 | 3,6480 | 3,6640 | 3,6640 | 30.454 |
| 26 apr 2023 | 3,6200 | 3,6820 | 3,5820 | 3,6468 | 3,6468 | 16.059 |
| 25 apr 2023 | 3,7600 | 3,7040 | 3,6178 | 3,6179 | 3,6179 | 23.996 |
| 24 apr 2023 | 3,6510 | 3,7180 | 3,6820 | 3,6944 | 3,6944 | 44.782 |
| 21 apr 2023 | 3,7000 | 3,7200 | 3,6780 | 3,6781 | 3,6781 | 15.655 |
| 20 apr 2023 | 3,7300 | 3,7680 | 3,7307 | 3,7307 | 3,7307 | 4.266 |
| 19 apr 2023 | 3,8000 | 3,7780 | 3,7200 | 3,7400 | 3,7400 | 28.225 |
| 18 apr 2023 | 3,6880 | 3,7400 | 3,6620 | 3,7380 | 3,7380 | 25.465 |
| 17 apr 2023 | 3,6100 | 3,6700 | 3,6120 | 3,6617 | 3,6617 | 14.805 |
| 14 apr 2023 | 3,5900 | 3,6120 | 3,5640 | 3,5866 | 3,5866 | 26.632 |
| 13 apr 2023 | 3,5700 | 3,5840 | 3,5140 | 3,5348 | 3,5348 | 29.881 |
| 12 apr 2023 | 3,5280 | 3,5720 | 3,5160 | 3,5410 | 3,5410 | 16.205 |
| 11 apr 2023 | 3,5000 | 3,5060 | 3,4620 | 3,4943 | 3,4943 | 13.593 |
| 06 apr 2023 | 3,4000 | 3,4900 | 3,4320 | 3,4726 | 3,4726 | 3.201 |
| 05 apr 2023 | 3,4980 | 3,4860 | 3,4180 | 3,4390 | 3,4390 | 30.122 |
| 04 apr 2023 | 3,4800 | 3,4740 | 3,4513 | 3,4513 | 3,4513 | 4.516 |
| 03 apr 2023 | 3,5000 | 3,4820 | 3,4360 | 3,4360 | 3,4360 | 7.047 |
| 31 mar 2023 | 3,4600 | 3,4860 | 3,4480 | 3,4740 | 3,4740 | 5.140 |
| 30 mar 2023 | 3,4000 | 3,4520 | 3,4160 | 3,4361 | 3,4361 | 1.809 |
| 29 mar 2023 | 3,3700 | 3,4071 | 3,3639 | 3,3639 | 3,3639 | 6.968 |
| 28 mar 2023 | 3,3620 | 3,4060 | 3,3433 | 3,3471 | 3,3471 | 8.124 |
| 27 mar 2023 | 3,3800 | 3,4300 | 3,3767 | 3,3767 | 3,3767 | 5.395 |
| 24 mar 2023 | 3,4510 | 3,3940 | 3,3580 | 3,3723 | 3,3723 | 10.648 |
| 23 mar 2023 | 3,3900 | 3,4420 | 3,3760 | 3,3775 | 3,3775 | 11.511 |
| 22 mar 2023 | 3,4600 | 3,4500 | 3,3640 | 3,3800 | 3,3800 | 7.553 |
| 21 mar 2023 | 3,3510 | 3,4060 | 3,3760 | 3,3942 | 3,3942 | 24.982 |
| 20 mar 2023 | 3,3510 | 3,3540 | 3,2780 | 3,2966 | 3,2966 | 13.007 |
| 17 mar 2023 | 3,4380 | 3,4080 | 3,3200 | 3,3271 | 3,3271 | 24.372 |
| 16 mar 2023 | 3,4510 | 3,4240 | 3,3440 | 3,4021 | 3,4021 | 90.153 |
| 15 mar 2023 | 3,4510 | 3,4520 | 3,3500 | 3,3920 | 3,3920 | 20.431 |
| 14 mar 2023 | 3,4510 | 3,4900 | 3,4340 | 3,4411 | 3,4411 | 34.231 |
| 13 mar 2023 | 3,5440 | 3,5300 | 3,4100 | 3,4403 | 3,4403 | 8.120 |
| 10 mar 2023 | 3,5300 | 3,5340 | 3,4880 | 3,4887 | 3,4887 | 11.781 |
| 09 mar 2023 | 3,5300 | 3,5880 | 3,5420 | 3,5820 | 3,5820 | 1.501 |
| 08 mar 2023 | 3,5000 | 3,5960 | 3,5420 | 3,5714 | 3,5714 | 12.112 |
| 07 mar 2023 | 3,6000 | 3,5840 | 3,5680 | 3,5718 | 3,5718 | 22.840 |
| 06 mar 2023 | 3,5680 | 3,6060 | 3,5280 | 3,5284 | 3,5284 | 14.783 |
| 03 mar 2023 | 3,4510 | 3,5140 | 3,4680 | 3,5000 | 3,5000 | 25.983 |
| 02 mar 2023 | 3,5000 | 3,4920 | 3,4060 | 3,4673 | 3,4673 | 38.444 |
| 01 mar 2023 | 3,5200 | 3,5120 | 3,4100 | 3,4756 | 3,4756 | 6.750 |
| 28 feb 2023 | 3,4600 | 3,4480 | 3,4080 | 3,4420 | 3,4420 | 32.856 |
| 27 feb 2023 | 3,5900 | 3,5880 | 3,4480 | 3,5120 | 3,5120 | 24.229 |
| 24 feb 2023 | 3,5360 | 3,5900 | 3,5320 | 3,5821 | 3,5821 | 32.304 |
| 23 feb 2023 | 3,4900 | 3,5440 | 3,4900 | 3,5227 | 3,5227 | 17.081 |
| 22 feb 2023 | 3,4700 | 3,4720 | 3,4220 | 3,4420 | 3,4420 | 26.183 |
| 21 feb 2023 | 3,4700 | 3,4760 | 3,4600 | 3,4654 | 3,4654 | 10.471 |
| 20 feb 2023 | 3,5080 | 3,4800 | 3,4339 | 3,4340 | 3,4340 | 11.156 |
| 17 feb 2023 | 3,3800 | 3,4620 | 3,4000 | 3,4500 | 3,4500 | 6.887 |
| 16 feb 2023 | 3,4360 | 3,4540 | 3,4160 | 3,4160 | 3,4160 | 18.450 |
| 15 feb 2023 | 3,3700 | 3,4400 | 3,3720 | 3,3817 | 3,3817 | 19.484 |
| 14 feb 2023 | 3,3700 | 3,4100 | 3,3660 | 3,3768 | 3,3768 | 42.410 |
| 13 feb 2023 | 3,3900 | 3,4060 | 3,3700 | 3,3860 | 3,3860 | 42.044 |
| 10 feb 2023 | 3,5000 | 3,4840 | 3,3900 | 3,4162 | 3,4162 | 2.206 |
| 09 feb 2023 | 3,4600 | 3,4920 | 3,4480 | 3,4696 | 3,4696 | 23.348 |
| 08 feb 2023 | 3,4520 | 3,4660 | 3,4260 | 3,4586 | 3,4586 | 35.030 |
| 07 feb 2023 | 3,4080 | 3,4340 | 3,4160 | 3,4260 | 3,4260 | 17.695 |
| 06 feb 2023 | 3,5000 | 3,4900 | 3,4280 | 3,4415 | 3,4415 | 9.292 |
| 03 feb 2023 | 3,4800 | 3,5260 | 3,4580 | 3,4800 | 3,4800 | 39.627 |
| 02 feb 2023 | 3,4160 | 3,4780 | 3,4480 | 3,4622 | 3,4622 | 11.652 |
| 01 feb 2023 | 3,4100 | 3,4580 | 3,4100 | 3,4503 | 3,4503 | 13.248 |
| 31 gen 2023 | 3,4300 | 3,4200 | 3,3820 | 3,3984 | 3,3984 | 7.020 |
| 30 gen 2023 | 3,4510 | 3,4440 | 3,3820 | 3,3927 | 3,3927 | 15.267 |
| 27 gen 2023 | 3,4400 | 3,4420 | 3,4147 | 3,4179 | 3,4179 | 11.931 |
| 26 gen 2023 | 3,3600 | 3,4300 | 3,4080 | 3,4204 | 3,4204 | 15.603 |
| 25 gen 2023 | 3,4060 | 3,4040 | 3,3780 | 3,3840 | 3,3840 | 80 |
| 24 gen 2023 | 3,4400 | 3,4280 | 3,3800 | 3,4019 | 3,4019 | 11.225 |
| 23 gen 2023 | 3,3700 | 3,4180 | 3,3880 | 3,4160 | 3,4160 | 5.410 |
| 20 gen 2023 | 3,3510 | 3,3900 | 3,3600 | 3,3667 | 3,3667 | 17.452 |
| 19 gen 2023 | 3,4000 | 3,3620 | 3,3360 | 3,3499 | 3,3499 | 26.944 |
| 18 gen 2023 | 3,3700 | 3,3920 | 3,3520 | 3,3520 | 3,3520 | 450 |
| 17 gen 2023 | 3,4000 | 3,4160 | 3,3800 | 3,3906 | 3,3906 | 25.271 |
| 16 gen 2023 | 3,3740 | 3,4100 | 3,3740 | 3,4020 | 3,4020 | 59 |
| 13 gen 2023 | 3,3860 | 3,4100 | 3,3580 | 3,3766 | 3,3766 | 32.687 |
| 12 gen 2023 | 3,4000 | 3,4480 | 3,3900 | 3,4173 | 3,4173 | 27.035 |
| 11 gen 2023 | 3,3520 | 3,4060 | 3,3500 | 3,3587 | 3,3587 | 15.978 |
| 10 gen 2023 | 3,4560 | 3,4640 | 3,4120 | 3,4332 | 3,4332 | 49.157 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.