Cotizaciones históricas


Mostrando cotizaciones de ATRESMEDIA desde el 29/10/03 hasta el 22/05/19


Mostrando el intervalo 1 - 34 de 3.879 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
20/05/19 4,5360 4,6660 -0,40 4,6660 4,5180 420.598
17/05/19 4,5540 4,6300 0,53 4,6340 4,5040 453.131
16/05/19 4,5300 4,5980 -0,66 4,5980 4,5000 222.854
15/05/19 4,5600 4,5500 -0,52 4,6180 4,4720 334.841
14/05/19 4,5840 4,5540 1,60 4,6120 4,5140 251.147
13/05/19 4,5120 4,7000 -2,88 4,7400 4,4780 539.972
10/05/19 4,6460 4,6460 2,15 4,6800 4,5920 323.249
9/05/19 4,5480 4,6500 -1,90 4,6500 4,4740 397.745
8/05/19 4,6360 4,6100 0,09 4,6600 4,5700 312.423
7/05/19 4,6320 4,7000 -1,28 4,7480 4,6120 437.399
6/05/19 4,6920 4,7500 -2,86 4,7500 4,6320 513.847
3/05/19 4,8300 4,9300 -1,79 4,9660 4,8220 363.750
2/05/19 4,9180 4,8700 2,46 4,9460 4,7820 720.049
30/04/19 4,8000 4,7680 2,13 4,8560 4,7460 822.947
29/04/19 4,7000 4,6100 1,08 4,7500 4,6100 599.431
26/04/19 4,6500 4,7000 -0,30 4,7940 4,6120 955.478
25/04/19 4,6640 4,2960 10,99 4,6640 4,2420 1.584.781
24/04/19 4,2020 4,2600 -1,32 4,2800 4,1500 449.699
23/04/19 4,2580 4,3100 -0,98 4,3160 4,2440 274.285
18/04/19 4,3000 4,3460 -0,05 4,3480 4,3000 339.718
17/04/19 4,3020 4,2900 0,19 4,3500 4,2900 405.871
16/04/19 4,2940 4,3180 0,37 4,3360 4,2780 224.594
15/04/19 4,2780 4,2980 0,90 4,3720 4,2560 302.315
12/04/19 4,2400 4,2600 -0,33 4,3760 4,1920 815.529
11/04/19 4,2540 4,1840 3,00 4,2580 4,1500 711.091
9/04/19 4,1180 4,1320 -0,05 4,1740 4,0900 253.320
8/04/19 4,1200 4,2060 -1,67 4,2180 4,1200 345.826
5/04/19 4,1900 4,2280 0,05 4,2300 4,1560 395.284
4/04/19 4,1880 4,2340 -0,81 4,2500 4,1640 242.216
3/04/19 4,2220 4,1280 2,78 4,2400 4,1280 262.467
2/04/19 4,1080 4,2220 -1,25 4,2220 4,0700 460.626
1/04/19 4,1600 4,2000 -0,43 4,2460 4,1540 407.624
29/03/19 4,1780 4,2000 0,43 4,2120 4,1300 238.199
28/03/19 4,1600 4,2940 -1,75 4,3040 4,1460 254.533
Mostrando el intervalo 1 - 34 de 3.879 resultados.