Börse:
2,552€
3,32%
Echtzeit-Aktienkurs Atresmedia Corporacion De Medios De Comunicacion SA
Bid:
2,540€
Ask:
2,564€
Aktienkurse zur Atresmedia Corporacion De Medios De Comunicacion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2020 | 2,52 | 2,60 | 2,50 | 2,55 | 3,32% | 12,00 |
| 03.06.2020 | 2,47 | 2,47 | 2,47 | 2,47 | 0,65% | 16,00 |
| 02.06.2020 | 2,45 | 2,45 | 2,45 | 2,45 | 2,59% | 4.400,00 |
| 01.06.2020 | 2,43 | 2,48 | 2,38 | 2,39 | 1,10% | - |
| 29.05.2020 | 2,37 | 2,37 | 2,37 | 2,37 | -1,99% | 200,00 |
| 28.05.2020 | 2,47 | 2,47 | 2,36 | 2,41 | -1,39% | - |
| 27.05.2020 | 2,29 | 2,45 | 2,28 | 2,45 | 7,46% | - |
| 26.05.2020 | 2,30 | 2,36 | 2,27 | 2,28 | 0,44% | - |
| 25.05.2020 | 2,13 | 2,27 | 2,13 | 2,27 | 6,08% | 16,00 |
| 22.05.2020 | 2,14 | 2,14 | 2,14 | 2,14 | -5,40% | 8,00 |
| 21.05.2020 | 2,10 | 2,26 | 2,10 | 2,26 | 7,72% | 531,00 |
| 20.05.2020 | 2,10 | 2,10 | 2,10 | 2,10 | -5,07% | 1.000,00 |
| 19.05.2020 | 2,22 | 2,22 | 2,21 | 2,21 | -3,07% | 2.400,00 |
| 18.05.2020 | 2,35 | 2,35 | 2,28 | 2,28 | -0,70% | 12,00 |
| 15.05.2020 | 2,30 | 2,30 | 2,30 | 2,30 | 0,26% | 24,00 |
| 14.05.2020 | 2,34 | 2,34 | 2,29 | 2,29 | -3,94% | 2.000,00 |
| 13.05.2020 | 2,37 | 2,38 | 2,37 | 2,38 | -3,40% | 704,00 |
| 12.05.2020 | 2,44 | 2,50 | 2,43 | 2,47 | 2,58% | - |
| 11.05.2020 | 2,41 | 2,41 | 2,41 | 2,41 | -1,47% | 4,00 |
| 08.05.2020 | 2,41 | 2,44 | 2,39 | 2,44 | 2,18% | - |
| 07.05.2020 | 2,36 | 2,39 | 2,36 | 2,39 | 0,93% | 8,00 |
| 06.05.2020 | 2,40 | 2,42 | 2,35 | 2,37 | -1,33% | - |
| 05.05.2020 | 2,42 | 2,42 | 2,40 | 2,40 | 0,17% | 1.470,00 |
| 04.05.2020 | 2,33 | 2,40 | 2,33 | 2,40 | 1,10% | 9,00 |
| 30.04.2020 | 2,42 | 2,47 | 2,36 | 2,37 | -1,50% | - |
| 29.04.2020 | 2,31 | 2,42 | 2,30 | 2,41 | 6,93% | - |
| 28.04.2020 | 2,33 | 2,33 | 2,25 | 2,25 | -2,17% | 1.148,00 |
| 27.04.2020 | 2,30 | 2,30 | 2,30 | 2,30 | -2,13% | 4,00 |
| 24.04.2020 | 2,35 | 2,35 | 2,35 | 2,35 | -3,92% | 100,00 |
| 23.04.2020 | 2,45 | 2,45 | 2,45 | 2,45 | 0,58% | 2.050,00 |
| 22.04.2020 | 2,43 | 2,43 | 2,43 | 2,43 | 3,23% | 8,00 |
| 21.04.2020 | 2,36 | 2,36 | 2,36 | 2,36 | -2,97% | 4,00 |
| 20.04.2020 | 2,41 | 2,49 | 2,38 | 2,43 | -0,98% | 4,00 |
| 17.04.2020 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | 200,00 |
| 16.04.2020 | 2,43 | 2,48 | 2,40 | 2,43 | 0,16% | - |
| 15.04.2020 | 2,42 | 2,43 | 2,42 | 2,43 | -6,76% | 16,00 |
| 14.04.2020 | 2,56 | 2,60 | 2,56 | 2,60 | 4,58% | 164,00 |
| 09.04.2020 | 2,48 | 2,52 | 2,46 | 2,49 | 0,65% | - |
| 08.04.2020 | 2,37 | 2,48 | 2,34 | 2,47 | 2,06% | - |
| 07.04.2020 | 2,42 | 2,42 | 2,42 | 2,42 | 3,15% | 2.900,00 |
| 06.04.2020 | 2,35 | 2,35 | 2,35 | 2,35 | 4,26% | 500,00 |
| 03.04.2020 | 2,25 | 2,25 | 2,25 | 2,25 | -4,25% | 1.000,00 |
| 02.04.2020 | 2,35 | 2,40 | 2,31 | 2,35 | 0,77% | - |
| 01.04.2020 | 2,40 | 2,49 | 2,32 | 2,34 | -7,67% | - |
| 31.03.2020 | 2,53 | 2,53 | 2,53 | 2,53 | 0,56% | 109,00 |
| 30.03.2020 | 2,51 | 2,52 | 2,45 | 2,52 | -2,86% | - |
| 27.03.2020 | 2,59 | 2,59 | 2,59 | 2,59 | -0,69% | 4.500,00 |
| 26.03.2020 | 2,61 | 2,61 | 2,61 | 2,61 | -1,88% | 4,00 |
| 25.03.2020 | 2,71 | 2,71 | 2,66 | 2,66 | -4,04% | 204,00 |
| 24.03.2020 | 2,77 | 2,77 | 2,77 | 2,77 | 3,13% | 16,00 |
| 23.03.2020 | 2,68 | 2,77 | 2,64 | 2,69 | -1,03% | - |
| 20.03.2020 | 2,71 | 2,71 | 2,71 | 2,71 | -4,30% | 800,00 |
| 19.03.2020 | 2,84 | 2,84 | 2,84 | 2,84 | 2,38% | 380,00 |
| 18.03.2020 | 2,70 | 2,77 | 2,70 | 2,77 | 1,61% | 992,00 |
| 17.03.2020 | 2,60 | 2,78 | 2,60 | 2,73 | 6,48% | - |
| 16.03.2020 | 2,55 | 2,69 | 2,47 | 2,56 | -6,36% | 1.485,00 |
| 13.03.2020 | 2,36 | 2,73 | 2,36 | 2,73 | 9,36% | 652,00 |
| 12.03.2020 | 2,63 | 2,63 | 2,50 | 2,50 | -11,03% | 4.308,00 |
| 11.03.2020 | 2,91 | 3,00 | 2,78 | 2,81 | -8,17% | - |
| 10.03.2020 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | 1.700,00 |
| 09.03.2020 | 2,85 | 2,90 | 2,85 | 2,90 | -3,78% | 3.125,00 |
| 06.03.2020 | 2,98 | 3,01 | 2,98 | 3,01 | -3,71% | 358,00 |
| 05.03.2020 | 3,13 | 3,13 | 3,13 | 3,13 | -3,99% | 4,00 |
| 04.03.2020 | 3,20 | 3,28 | 3,18 | 3,26 | -1,45% | - |
| 03.03.2020 | 3,31 | 3,31 | 3,31 | 3,31 | 3,37% | 500,00 |
| 02.03.2020 | 3,42 | 3,42 | 3,20 | 3,20 | 4,37% | 154,00 |
| 28.02.2020 | 3,06 | 3,07 | 3,06 | 3,07 | 0,00% | 1.958,00 |
| 27.02.2020 | 3,09 | 3,09 | 3,07 | 3,07 | 3,72% | 1.004,00 |
| 26.02.2020 | 2,86 | 2,99 | 2,84 | 2,96 | 3,36% | - |
| 25.02.2020 | 2,87 | 2,94 | 2,84 | 2,86 | 0,00% | - |
| 24.02.2020 | 2,97 | 2,97 | 2,86 | 2,86 | -6,66% | 1.738,00 |
| 21.02.2020 | 3,06 | 3,06 | 3,06 | 3,06 | -2,08% | 175,00 |
| 20.02.2020 | 3,11 | 3,18 | 3,11 | 3,13 | -0,03% | - |
| 19.02.2020 | 3,11 | 3,13 | 3,11 | 3,13 | -1,39% | 1.004,00 |
| 18.02.2020 | 3,20 | 3,23 | 3,17 | 3,17 | -1,09% | 5.354,00 |
| 17.02.2020 | 3,14 | 3,21 | 3,14 | 3,21 | 1,74% | - |
| 14.02.2020 | 3,16 | 3,16 | 3,15 | 3,15 | 1,22% | 758,00 |
| 13.02.2020 | 3,08 | 3,12 | 3,08 | 3,12 | -0,13% | 199,00 |
| 12.02.2020 | 3,07 | 3,12 | 3,07 | 3,12 | 0,91% | 1.105,00 |
| 11.02.2020 | 3,04 | 3,09 | 3,04 | 3,09 | 2,52% | 34,00 |
| 10.02.2020 | 3,06 | 3,10 | 3,02 | 3,02 | -2,39% | 1.924,00 |
| 07.02.2020 | 3,09 | 3,09 | 3,09 | 3,09 | -0,19% | 180,00 |
| 06.02.2020 | 3,16 | 3,16 | 3,10 | 3,10 | 0,26% | 2.316,00 |
| 05.02.2020 | 3,09 | 3,09 | 3,09 | 3,09 | 1,45% | 4,00 |
| 04.02.2020 | 3,06 | 3,06 | 3,04 | 3,04 | 1,81% | 412,00 |
| 03.02.2020 | 3,01 | 3,02 | 2,99 | 2,99 | -2,80% | 1.791,00 |
| 31.01.2020 | 3,07 | 3,08 | 3,07 | 3,08 | -1,66% | 8,00 |
| 30.01.2020 | 3,15 | 3,16 | 3,10 | 3,13 | -1,57% | - |
| 29.01.2020 | 3,18 | 3,18 | 3,18 | 3,18 | 0,89% | 2.900,00 |
| 28.01.2020 | 3,19 | 3,19 | 3,15 | 3,15 | -1,38% | 420,00 |
| 27.01.2020 | 3,20 | 3,20 | 3,19 | 3,19 | -0,62% | 2.614,00 |
| 24.01.2020 | 3,25 | 3,25 | 3,21 | 3,21 | -0,80% | - |
| 23.01.2020 | 3,29 | 3,32 | 3,23 | 3,24 | -2,23% | - |
| 22.01.2020 | 3,31 | 3,32 | 3,31 | 3,31 | -0,78% | 2.262,00 |
| 21.01.2020 | 3,32 | 3,34 | 3,32 | 3,34 | 2,27% | 3.700,00 |
| 20.01.2020 | 3,32 | 3,32 | 3,23 | 3,27 | -2,33% | 3.622,00 |
| 17.01.2020 | 3,34 | 3,35 | 3,31 | 3,34 | 1,03% | 1.511,00 |
| 16.01.2020 | 3,26 | 3,31 | 3,26 | 3,31 | 0,55% | 4.658,00 |
| 15.01.2020 | 3,28 | 3,29 | 3,27 | 3,29 | -0,48% | 716,00 |
| 14.01.2020 | 3,30 | 3,34 | 3,30 | 3,31 | -2,65% | 808,00 |