Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3471+0,0202 (+0,61%)
Alla chiusura: 04:22PM GMT
Periodo di tempo:
20 feb 2023 - 20 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 20243,61603,62353,59403,60493,60491.278
19 feb 20243,56003,61603,55203,60643,606416.592
16 feb 20243,58003,58203,55603,55603,55608.449
15 feb 20243,58003,56203,53003,55053,550511.220
14 feb 20243,60803,58203,55003,55053,55052.561
13 feb 20243,59003,59003,55603,58243,58246.534
12 feb 20243,66003,61803,57203,59403,594015.874
09 feb 20243,57003,57453,53993,57403,574013.337
08 feb 20243,64003,59203,57003,57043,570416.902
07 feb 20243,64203,68003,58003,58053,580511.098
06 feb 20243,61003,64803,60603,61193,6119416.744
05 feb 20243,70003,69003,62803,62973,629711.631
02 feb 20243,70003,73003,68003,68003,68003.823
01 feb 20243,70003,72003,69403,69403,6940424
31 gen 20243,70003,73403,69003,72483,72487.757
30 gen 20243,72003,71603,68203,68953,68958.621
29 gen 20243,75103,71603,68553,68643,6864265.593
26 gen 20243,77003,76003,71403,73593,73594.591
25 gen 20243,75103,73603,71203,72473,72475.689
24 gen 20243,69003,72603,67603,71843,71842.623
23 gen 20243,71603,69603,66403,67193,6719116.999
22 gen 20243,71403,68803,65203,67463,67462.947
19 gen 20243,66003,69003,66153,66873,668718.420
18 gen 20243,61003,66403,61603,64443,64449.317
17 gen 20243,63003,64253,61603,63323,63323.580
16 gen 20243,70003,68403,64003,64853,64858.179
15 gen 20243,76003,72803,66803,67473,67472.855
12 gen 20243,67403,74403,66803,68723,68724.961
11 gen 20243,77003,76803,67353,71413,714145.787
10 gen 20243,77003,75803,70803,74403,74403.397
09 gen 20243,74803,78203,74953,74953,749540.375
08 gen 20243,73603,77603,70803,74043,740414.621
05 gen 20243,72003,75203,67403,70063,7006122.412
04 gen 20243,66003,71603,64603,69613,696110.361
03 gen 20243,62803,65603,62403,64103,64106.543
02 gen 20243,53003,63603,58203,62013,620194.218
29 dic 20233,61003,62403,58803,60043,600426.428
28 dic 20233,62403,64003,60553,62053,620521.072
27 dic 20233,64003,64003,61203,62453,624525.154
22 dic 20233,59003,66003,62603,64503,645034.289
21 dic 20233,65103,65003,62403,64283,6428442.645
20 dic 20233,62003,65403,60603,64133,641373.064
19 dic 20233,62003,61603,58403,60553,60555.685
18 dic 20233,64803,62803,58673,61533,615332.350
15 dic 20233,64003,68603,61553,61973,61978.727
14 dic 20233,62003,67603,60803,66143,661427.387
13 dic 20233,65603,64003,58553,58553,585522.849
12 dic 20233,65603,67203,62803,65003,6500141.117
11 dic 20233,75103,72203,66003,68403,68408.706
11 dic 20230.1458 Dividendo
08 dic 20233,87203,90803,86403,87973,73396.227
07 dic 20233,88003,86853,79403,84173,6973405.188
06 dic 20233,88003,87603,84403,84803,70345.806
05 dic 20233,87003,86403,85003,85273,70796.254
04 dic 20233,84003,88403,83003,87803,732316.015
01 dic 20233,80003,83753,79603,82093,67735.687
30 nov 20233,80003,80603,78003,80353,66055.063
29 nov 20233,82003,79203,75403,77513,63333.890
28 nov 20233,81003,80603,78003,79653,65394.985
27 nov 20233,80003,79803,75603,78243,64023.571
24 nov 20233,76003,79003,74803,76393,622410.175
23 nov 20233,63003,72803,63003,72253,58268.821
22 nov 20233,73003,68603,61603,65443,517028.573
21 nov 20233,65103,73003,66553,68953,550810.768
20 nov 20233,62603,69603,66603,67973,541419.027
17 nov 20233,65103,69253,62803,67393,53582.327
16 nov 20233,68003,70603,64053,70383,564611.013
15 nov 20233,74003,71203,68403,70153,56249.415
14 nov 20233,66003,69803,66003,66043,522813.973
13 nov 20233,67003,68803,60603,63823,50159.573
10 nov 20233,64003,64593,61453,64553,508511.746
09 nov 20233,61203,63003,61203,61653,48065.081
08 nov 20233,55103,58203,57003,57813,44365.264
07 nov 20233,65103,63803,56203,58353,448822.476
06 nov 20233,66803,66003,60003,60403,46866.369
03 nov 20233,61403,65053,59803,65003,51281.155
02 nov 20233,51403,60263,50003,55703,423344.478
01 nov 20233,53003,55003,50993,50993,378010.313
31 ott 20233,52003,54603,50173,53353,400723.054
30 ott 20233,44203,48003,44203,46133,331213.668
27 ott 20233,46003,45003,42603,42823,29946.139
26 ott 20233,49003,41863,39003,39513,267515.789
25 ott 20233,50003,46403,41003,41223,284021.738
24 ott 20233,52003,52003,47603,48923,358128.124
23 ott 20233,52003,57003,45203,48953,35848.425
20 ott 20233,59403,58203,48003,54063,407561.020
19 ott 20233,60603,65203,55003,57943,444914.777
18 ott 20233,62403,65803,61403,63153,495010.957
17 ott 20233,65103,67003,62403,65153,51436.071
16 ott 20233,62403,65153,62203,64303,50615.528
13 ott 20233,68403,68403,62553,64293,506020.705
12 ott 20233,64003,69003,68453,68453,5461474
11 ott 20233,61003,68203,63203,67953,541211.664
10 ott 20233,58003,66403,60603,64583,50888.633
09 ott 20233,59003,61803,59603,61633,48042.902
06 ott 20233,55603,61153,60803,61153,4758549
05 ott 20233,55603,59403,55603,58953,454611.405
04 ott 20233,60003,60803,55603,57543,441128.968
03 ott 20233,60003,61403,55803,59753,462314.863
02 ott 20233,70003,68403,59203,60003,46476.759
*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...