YT2A.F - Atresmedia Corporación de Medios de Comunicación, S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.39403.39403.39403.39403.3940-
Aug 22, 20193.29603.40203.29603.40203.402012
Aug 21, 20193.24403.37203.24403.37203.3720596
Aug 20, 20193.29803.29803.29803.29803.2980-
Aug 19, 20193.22203.22203.22203.22203.2220-
Aug 16, 20193.12603.12603.12603.12603.1260-
Aug 15, 20193.11003.11003.11003.11003.1100-
Aug 14, 20193.17403.17403.17403.17403.1740-
Aug 13, 20193.11603.11603.11603.11603.1160-
Aug 12, 20193.25203.25203.25203.25203.2520-
Aug 09, 20193.29203.29203.29203.29203.2920-
Aug 08, 20193.33003.33003.33003.33003.3300-
Aug 07, 20193.25603.25603.25603.25603.2560-
Aug 06, 20193.28403.28403.28403.28403.2840-
Aug 05, 20193.29603.34403.29603.34403.34404
Aug 02, 20193.32403.32403.32403.32403.3240-
Aug 01, 20193.47403.52403.47403.52403.524012
Jul 31, 20193.50803.50803.50803.50803.5080-
Jul 30, 20193.55403.55403.55403.55403.5540-
Jul 29, 20193.60203.60403.60203.60403.604028
Jul 26, 20193.69603.69603.69603.69603.6960-
Jul 25, 20193.70203.72203.70203.72203.722020
Jul 24, 20193.65803.65803.65803.65803.6580-
Jul 23, 20193.69603.69603.69603.69603.6960-
Jul 22, 20193.76803.76803.76803.76803.7680-
Jul 19, 20193.83603.83603.83603.83603.8360-
Jul 18, 20193.81803.81803.81803.81803.8180-
Jul 17, 20193.88803.88803.88803.88803.8880-
Jul 16, 20193.93603.93603.93603.93603.9360-
Jul 15, 20193.98803.98803.98803.98803.9880-
Jul 12, 20193.98803.98803.98803.98803.9880-
Jul 11, 20194.01404.01404.01404.01404.0140-
Jul 10, 20194.05004.05004.05004.05004.0500-
Jul 09, 20194.15604.15604.15604.15604.1560-
Jul 08, 20194.27004.27004.27004.27004.2700-
Jul 05, 20194.30204.30204.30204.30204.3020-
Jul 04, 20194.27004.27004.27004.27004.2700-
Jul 03, 20194.22004.22004.22004.22004.2200-
Jul 02, 20194.26804.26804.26804.26804.2680-
Jul 01, 20194.26204.28804.26204.28804.28804
Jun 28, 20194.17404.27404.17404.27404.2740212
Jun 27, 20194.14404.14604.14404.14604.146012
Jun 26, 20194.13204.13204.13204.13204.1320-
Jun 25, 20194.18204.21004.18204.21004.21008
Jun 24, 20194.33404.33404.33404.33404.3340-
Jun 21, 20194.45204.50004.45204.50004.50001,041
Jun 20, 20194.55404.55404.55404.55404.5540-
Jun 19, 20194.51004.55404.51004.55404.55408
Jun 18, 20194.46004.46004.46004.46004.4600-
Jun 17, 20194.67604.69404.67604.69404.694012
Jun 14, 20194.72004.75604.72004.75604.75602,400
Jun 13, 20194.58404.66804.58404.66804.66801,000
Jun 12, 20194.56004.56004.56004.56004.5600-
Jun 11, 20194.45404.45404.45404.45404.4540-
Jun 07, 20194.29404.29404.29404.29404.2940-
Jun 06, 20194.30004.30004.30004.30004.3000-
Jun 05, 20194.25604.25604.25604.25604.2560-
Jun 04, 20194.12804.12804.12804.12804.1280-
Jun 03, 20194.30204.30204.30204.30204.3020-
May 31, 20194.29804.29804.29804.29804.2980-
May 30, 20194.33204.33204.33204.33204.3320-
May 29, 20194.26404.35004.26404.35004.35004
May 28, 20194.33004.33004.33004.33004.3300-
May 27, 20194.34604.34604.34404.34404.34404
May 24, 20194.43804.43804.43804.43804.4380-
May 23, 20194.45004.45004.45004.45004.4500-
May 22, 20194.42404.49004.42404.49004.49001,000
May 21, 20194.51004.51004.42604.42604.426042
May 20, 20194.49004.51404.49004.51404.514020
May 17, 20194.44804.44804.44804.44804.4480-
May 16, 20194.47404.47404.47404.47404.4740-
May 15, 20194.52404.52404.52404.52404.5240-
May 14, 20194.47004.54204.47004.54204.54204
May 13, 20194.57604.57604.57604.57604.5760-
May 10, 20194.52004.62804.52004.62804.62804
May 09, 20194.55404.55404.50804.50804.508012
May 08, 20194.58404.58404.57804.57804.57802
May 07, 20194.62604.66004.62604.66004.66004
May 06, 20194.72404.72404.69604.69604.6960473
May 03, 20194.87604.87604.87604.87604.8760-
May 02, 20194.71804.71804.71804.71804.7180-
Apr 30, 20194.64804.64804.64804.64804.6480-
Apr 29, 20194.60804.60804.60804.60804.6080-
Apr 26, 20194.58404.67404.58404.67404.67404
Apr 25, 20194.15004.50004.15004.50004.5000504
Apr 24, 20194.19804.19804.19804.19804.1980-
Apr 23, 20194.24004.24004.24004.24004.2400-
Apr 18, 20194.24204.24204.24204.24204.2420-
Apr 17, 20194.23604.27004.23604.27004.27004
Apr 16, 20194.22404.22404.22404.22404.2240-
Apr 15, 20194.21004.21004.21004.21004.21004
Apr 12, 20194.19004.19004.19004.19004.1900-
Apr 11, 20194.08204.19004.08204.19004.19008
Apr 10, 20194.06404.06404.06404.06404.0640-
Apr 09, 20194.05804.05804.05804.05804.0580-
Apr 08, 20194.15004.15004.15004.15004.1500600
Apr 05, 20194.15004.15204.15004.15204.15204
Apr 04, 20194.17004.17004.17004.17004.1700-
Apr 03, 20194.07604.07604.07604.07604.0760-
Apr 02, 20194.10804.10804.10404.10404.104018
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...