TipRanks
Go Ultimate55% OFF

Atresmedia Corporacion de Medios de Comunicacion, S.A (0MJT) Historical Prices

GB:0MJT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20265.745.875.735.875.87+2.53%12,4511.39
Oct 30, 20265.775.805.725.735.73-0.95%8,6650.98
Oct 29, 20265.775.825.775.785.78+0.17%26,3273.11
Oct 28, 20265.835.855.775.775.77-1.37%7,8540.94
Oct 27, 20265.855.905.845.855.85-0.09%56,7737.15
Oct 26, 20265.865.905.855.865.86+0.26%7,0630.79
Oct 23, 20265.815.855.805.845.84-0.68%2060.02
Oct 22, 20265.905.905.845.885.88+0.00%11,0801.20
Oct 21, 20265.925.955.885.885.88-1.01%9690.10
Oct 20, 20265.855.975.885.945.94+1.71%3,9520.41
Oct 19, 20265.905.915.835.845.84-1.35%1,9840.20
Oct 16, 20265.775.925.805.925.92+2.78%13,2281.37
Oct 15, 20265.765.775.745.765.76-0.17%9680.10
Oct 14, 20265.705.815.715.775.77+0.87%2,7750.29
Oct 13, 20265.715.755.705.725.72+0.44%3,0230.31
Oct 12, 20265.805.795.695.705.70-1.47%5,6580.58
Oct 09, 20265.765.815.755.785.78+1.05%2,8760.30
Oct 08, 20265.765.765.705.725.72+0.18%1,9340.20
Oct 07, 20265.715.775.705.715.71-0.17%19,5782.05
Oct 06, 20265.775.785.715.725.72-1.72%9,8511.03
Oct 05, 20265.805.835.785.825.82+0.69%1,1410.12
Oct 02, 20265.765.805.745.785.78+0.26%4,1690.43
Oct 01, 20265.805.825.735.775.77-0.95%7,2480.75
Sep 30, 20265.795.825.765.825.82+0.87%2,4100.25
Sep 29, 20265.845.885.775.775.77-1.20%16,8551.70
Sep 28, 20265.915.965.845.845.84-0.34%10,1311.02
Sep 25, 20265.795.865.765.865.86+1.21%12,7931.30
Sep 24, 20265.585.825.585.795.79+10.29%42,7714.60
Sep 23, 20265.305.315.255.255.25-1.13%21,9892.19
Sep 22, 20265.365.395.305.315.31-0.93%6490.06
Sep 21, 20265.345.375.315.365.36+0.75%1,5860.15
Sep 18, 20265.405.435.325.325.32-2.39%27,3032.62
Sep 17, 20265.315.505.375.455.45+2.25%34,7803.53
Sep 16, 20265.355.435.325.335.33+0.57%8,4460.85
Sep 15, 20265.185.315.165.305.30+2.12%7,0850.72
Sep 14, 20265.155.205.175.195.19-0.19%3,3560.34
Sep 11, 20265.165.205.165.205.20+1.36%15,3781.57
Sep 10, 20265.085.155.095.135.13+0.59%1720.02
Sep 09, 20265.125.165.095.105.10-0.58%3,7710.36
Sep 08, 20265.155.155.125.135.13+0.20%330.00
Sep 07, 20265.145.145.105.125.12-0.19%350.00
Sep 04, 20265.175.195.125.135.13-1.06%16,8551.33
Sep 03, 20265.145.195.135.195.19+0.88%2,8470.22
Sep 02, 20265.065.145.055.145.14+1.38%7700.06
Sep 01, 20265.165.165.065.075.07-1.55%24,6881.94
Aug 31, 20265.205.225.145.155.15-0.96%2,8070.22
Aug 28, 20265.215.245.165.205.20+0.19%4620.03
Aug 27, 20265.275.275.195.195.19-1.14%3650.03
Aug 26, 20265.225.275.245.255.25+0.19%14,0961.07
Aug 25, 20265.245.245.215.245.24+0.19%5,3330.41