21 de Septiembre, 00:47 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ATRESMEDIA (A3M)ATRESMEDIA (A3M)

-0,03-0,43 %
5,74

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/09/2018 5,705 5,760 1,32 5,810 5,665 307.646
18/09/2018 5,660 5,685 0,80 5,715 5,560 517.483
17/09/2018 5,600 5,640 1,08 5,690 5,600 365.278
14/09/2018 5,605 5,580 -0,36 5,670 5,550 437.943
13/09/2018 5,590 5,600 0,36 5,630 5,525 331.620
12/09/2018 5,640 5,580 -1,06 5,640 5,520 312.825
11/09/2018 5,905 5,640 -4,89 5,905 5,605 822.797
10/09/2018 5,685 5,930 4,86 6,045 5,600 1.611.969
07/09/2018 5,600 5,655 1,43 5,685 5,500 448.445
06/09/2018 5,610 5,575 -1,41 5,640 5,485 994.526
05/09/2018 5,665 5,655 0,89 5,690 5,500 1.188.084
04/09/2018 5,970 5,605 -4,02 5,970 5,580 1.171.761
03/09/2018 6,110 5,840 -5,04 6,125 5,820 626.221
31/08/2018 6,340 6,150 -2,23 6,340 6,120 259.176
30/08/2018 6,315 6,290 -0,40 6,340 6,220 241.906
29/08/2018 6,250 6,315 0,40 6,315 6,215 187.926
28/08/2018 6,280 6,290 -0,08 6,345 6,275 246.455
27/08/2018 6,400 6,295 -1,10 6,400 6,280 183.864
24/08/2018 6,345 6,365 1,03 6,370 6,305 155.761
23/08/2018 6,285 6,300 -0,08 6,400 6,285 262.501
22/08/2018 6,305 6,305 -0,08 6,370 6,290 229.299
21/08/2018 6,255 6,310 2,02 6,370 6,200 264.743
20/08/2018 6,200 6,185 -0,64 6,295 6,185 313.401
17/08/2018 6,270 6,225 0,08 6,340 6,225 329.239
16/08/2018 6,170 6,220 1,14 6,280 6,170 336.974
15/08/2018 6,240 6,150 -1,05 6,290 6,115 315.245
14/08/2018 6,300 6,215 -1,66 6,335 6,210 483.380
13/08/2018 6,380 6,320 -1,25 6,390 6,305 200.568
10/08/2018 6,410 6,400 -0,62 6,450 6,375 269.167
09/08/2018 6,495 6,440 0,00 6,495 6,405 192.840
08/08/2018 6,400 6,440 0,63 6,480 6,380 303.554
07/08/2018 6,500 6,400 -0,85 6,510 6,400 400.348
06/08/2018 6,520 6,455 -1,00 6,610 6,455 332.158
03/08/2018 6,500 6,520 0,15 6,590 6,465 385.978
02/08/2018 6,560 6,510 -1,74 6,585 6,510 342.496
01/08/2018 6,685 6,625 -1,12 6,710 6,575 357.244
31/07/2018 6,705 6,700 -0,59 6,750 6,635 390.482
30/07/2018 6,510 6,740 3,45 6,765 6,485 470.822
27/07/2018 6,605 6,515 -1,73 6,640 6,500 601.026
26/07/2018 6,795 6,630 -2,00 6,890 6,615 332.250
25/07/2018 6,795 6,765 0,45 6,810 6,720 266.473
24/07/2018 6,855 6,735 -1,46 6,895 6,660 443.416
23/07/2018 6,715 6,835 0,74 6,860 6,700 325.371
20/07/2018 6,685 6,785 1,65 6,855 6,625 495.831
19/07/2018 6,695 6,675 -0,67 6,700 6,590 498.470
18/07/2018 6,710 6,720 0,30 6,740 6,610 320.627
17/07/2018 6,640 6,700 0,45 6,770 6,580 472.410
16/07/2018 6,660 6,670 0,00 6,770 6,615 288.178
13/07/2018 6,730 6,670 -0,82 6,790 6,665 383.830
12/07/2018 6,780 6,725 -0,22 6,780 6,640 430.596
11/07/2018 6,785 6,740 -1,10 6,815 6,695 410.335
10/07/2018 6,800 6,815 0,81 6,815 6,705 536.202
09/07/2018 7,180 6,760 -6,37 7,200 6,620 1.494.573
06/07/2018 7,125 7,220 1,91 7,220 7,085 399.129
05/07/2018 6,910 7,085 2,24 7,120 6,910 575.886
04/07/2018 7,030 6,930 -1,42 7,080 6,885 357.000
03/07/2018 7,130 7,030 -0,85 7,130 7,025 268.992
02/07/2018 7,160 7,090 -1,60 7,160 6,935 510.944
29/06/2018 7,700 7,205 -5,88 7,700 7,170 750.461
28/06/2018 7,715 7,655 -0,84 7,780 7,605 489.584
27/06/2018 7,805 7,720 -1,28 7,815 7,690 368.521
26/06/2018 7,855 7,820 -0,13 7,855 7,750 502.932
25/06/2018 7,875 7,830 -1,07 7,875 7,810 285.309
22/06/2018 7,810 7,915 1,21 8,080 7,810 2.100.621
21/06/2018 7,860 7,820 -0,13 7,900 7,750 818.491
20/06/2018 7,830 7,830 0,38 7,920 7,785 459.108
19/06/2018 7,750 7,800 0,84 7,820 7,600 544.276
18/06/2018 7,730 7,735 0,50 7,749 7,610 816.076
15/06/2018 7,884 7,696 -1,66 7,889 7,644 623.208
14/06/2018 7,721 7,826 1,94 7,884 7,663 842.802
13/06/2018 7,687 7,677 0,82 7,740 7,639 619.759
12/06/2018 7,542 7,615 0,76 7,696 7,451 789.508
11/06/2018 7,624 7,557 0,64 7,663 7,490 393.738
08/06/2018 7,672 7,509 -2,26 7,745 7,504 571.627
07/06/2018 7,793 7,682 -0,13 7,798 7,682 436.877
06/06/2018 7,769 7,692 -0,62 7,894 7,692 726.596
05/06/2018 7,759 7,740 0,63 7,836 7,677 314.977
04/06/2018 7,591 7,692 1,40 7,855 7,591 502.893
01/06/2018 7,461 7,586 2,27 7,586 7,408 499.283
31/05/2018 7,374 7,417 1,05 7,480 7,355 439.754
30/05/2018 7,393 7,340 -0,72 7,499 7,331 298.951
29/05/2018 7,605 7,393 -2,91 7,605 7,374 457.204
28/05/2018 7,658 7,615 0,06 7,745 7,605 253.058
25/05/2018 7,903 7,610 -3,36 7,952 7,571 578.632
24/05/2018 7,956 7,875 -1,56 7,971 7,851 422.011
23/05/2018 7,846 8,000 1,84 8,043 7,812 592.561
22/05/2018 7,879 7,855 -0,12 7,884 7,846 229.207
21/05/2018 7,841 7,865 0,68 7,875 7,807 308.453
18/05/2018 7,855 7,812 -0,73 7,884 7,812 242.097
17/05/2018 7,841 7,870 0,43 7,894 7,817 286.661
16/05/2018 7,846 7,836 -0,06 7,846 7,802 310.779
15/05/2018 7,812 7,841 0,12 7,875 7,769 300.427
14/05/2018 7,908 7,831 -0,61 7,908 7,822 221.423
11/05/2018 7,875 7,879 0,06 7,913 7,870 260.225
10/05/2018 7,865 7,875 0,25 7,903 7,836 338.176
09/05/2018 7,826 7,855 0,37 7,865 7,740 378.806
08/05/2018 7,798 7,826 0,93 7,865 7,721 303.533
07/05/2018 7,764 7,754 0,50 7,764 7,658 364.298
04/05/2018 7,672 7,716 0,63 7,740 7,672 294.770
03/05/2018 7,605 7,668 1,40 7,721 7,567 379.307
02/05/2018 7,547 7,562 0,96 7,624 7,475 439.487
30/04/2018 7,475 7,490 1,10 7,567 7,422 568.512
27/04/2018 7,437 7,408 0,39 7,485 7,335 242.776
26/04/2018 7,360 7,379 0,20 7,480 7,316 453.955
25/04/2018 7,292 7,364 0,72 7,432 7,249 432.577
24/04/2018 7,331 7,311 -0,33 7,403 7,287 241.731
23/04/2018 7,413 7,335 -1,04 7,465 7,335 361.879
20/04/2018 7,268 7,413 2,26 7,494 7,249 575.528
19/04/2018 7,249 7,249 0,40 7,335 7,124 624.885
18/04/2018 7,220 7,220 0,00 7,268 7,177 437.333
17/04/2018 7,153 7,220 1,56 7,239 7,109 629.492
16/04/2018 7,210 7,109 -1,20 7,364 7,095 692.341
13/04/2018 7,254 7,196 -1,19 7,258 7,181 344.759
12/04/2018 7,258 7,283 0,20 7,283 7,215 287.098
11/04/2018 7,230 7,268 0,53 7,302 7,225 398.187
10/04/2018 7,220 7,230 0,40 7,278 7,196 272.434
09/04/2018 7,244 7,201 -0,53 7,335 7,162 398.166
06/04/2018 7,345 7,239 -1,64 7,345 7,153 484.740
05/04/2018 7,350 7,360 1,73 7,384 7,292 374.173
04/04/2018 7,446 7,234 -2,53 7,461 7,234 354.308
03/04/2018 7,427 7,422 -0,45 7,456 7,292 376.858
29/03/2018 7,129 7,456 4,73 7,480 7,129 659.990
28/03/2018 7,384 7,119 -3,59 7,384 7,090 569.302
27/03/2018 7,413 7,384 0,99 7,451 7,374 262.232
26/03/2018 7,316 7,311 0,73 7,364 7,239 336.202
23/03/2018 7,220 7,258 0,40 7,326 7,157 556.864
22/03/2018 7,335 7,230 -1,89 7,379 7,143 807.464
21/03/2018 7,388 7,369 -0,13 7,417 7,364 446.838
20/03/2018 7,393 7,379 -0,13 7,413 7,355 513.758
19/03/2018 7,413 7,388 -0,32 7,485 7,388 334.490
16/03/2018 7,518 7,413 -1,53 7,605 7,379 544.902
15/03/2018 7,788 7,528 -3,22 7,793 7,494 629.629
14/03/2018 7,923 7,778 0,00 7,923 7,764 274.900
13/03/2018 7,889 7,778 -1,22 7,990 7,740 348.005
12/03/2018 7,942 7,875 -0,30 8,033 7,831 391.965
09/03/2018 7,836 7,899 0,98 7,928 7,826 291.879
08/03/2018 7,783 7,822 0,43 7,913 7,721 213.903
07/03/2018 7,745 7,788 0,31 7,932 7,730 452.095
06/03/2018 7,870 7,764 -0,92 7,961 7,764 517.138
05/03/2018 7,865 7,836 -0,37 8,024 7,836 1.072.895
02/03/2018 7,822 7,865 -0,18 7,913 7,735 504.150
01/03/2018 8,236 7,879 -4,27 8,236 7,855 963.871
28/02/2018 8,245 8,231 -1,55 8,375 8,187 316.894
27/02/2018 8,303 8,361 0,87 8,414 8,269 298.735
26/02/2018 8,332 8,289 0,00 8,375 8,221 277.367
23/02/2018 8,351 8,289 -0,23 8,351 8,250 267.006
22/02/2018 8,264 8,308 0,00 8,327 8,207 223.129
21/02/2018 8,361 8,308 -1,03 8,375 8,298 216.930
20/02/2018 8,394 8,394 -0,06 8,447 8,313 287.609
19/02/2018 8,486 8,399 -0,85 8,495 8,370 435.134
16/02/2018 8,443 8,471 1,03 8,471 8,341 363.789
15/02/2018 8,375 8,385 0,81 8,414 8,303 286.442
14/02/2018 8,356 8,317 -0,69 8,414 8,240 436.859
13/02/2018 8,317 8,375 0,75 8,375 8,231 654.613
12/02/2018 8,125 8,313 2,92 8,313 8,091 355.249
09/02/2018 8,033 8,077 0,00 8,120 7,942 678.405
08/02/2018 8,115 8,077 -0,18 8,135 8,033 462.399
07/02/2018 8,005 8,091 3,07 8,096 7,899 285.200
06/02/2018 7,735 7,851 -1,27 7,971 7,701 583.560
05/02/2018 7,990 7,952 -0,84 8,029 7,879 325.576
02/02/2018 8,091 8,019 -1,24 8,135 8,019 237.332
01/02/2018 8,139 8,120 0,24 8,212 8,000 433.533
31/01/2018 8,212 8,101 -1,00 8,245 8,091 339.652
30/01/2018 8,245 8,183 -0,82 8,245 8,139 231.710
29/01/2018 8,260 8,250 0,23 8,332 8,149 374.587
26/01/2018 8,144 8,231 2,03 8,269 8,077 754.506
25/01/2018 8,183 8,067 -2,16 8,183 8,019 593.159
24/01/2018 8,279 8,245 -0,23 8,322 8,216 291.766
23/01/2018 8,337 8,264 -0,29 8,361 8,187 462.103
22/01/2018 8,375 8,289 -0,75 8,394 8,279 302.717
19/01/2018 8,366 8,351 -0,29 8,414 8,298 199.280
18/01/2018 8,298 8,375 0,93 8,418 8,250 543.682
17/01/2018 8,346 8,298 -0,75 8,346 8,212 210.272
16/01/2018 8,303 8,361 1,46 8,414 8,255 376.593
15/01/2018 8,159 8,240 1,24 8,341 8,159 333.925
12/01/2018 8,086 8,139 1,08 8,192 8,067 708.589
11/01/2018 8,240 8,053 -2,16 8,250 8,029 654.596
10/01/2018 8,390 8,231 -1,72 8,418 8,216 505.785
09/01/2018 8,423 8,375 -0,57 8,471 8,346 349.512
08/01/2018 8,534 8,423 -1,30 8,548 8,404 368.420
05/01/2018 8,443 8,534 1,08 8,553 8,385 359.414
04/01/2018 8,375 8,443 1,21 8,443 8,317 329.342
03/01/2018 8,462 8,341 -0,52 8,481 8,313 434.609
02/01/2018 8,394 8,385 0,11 8,443 8,289 260.292
29/12/2017 8,308 8,375 1,16 8,443 8,260 450.888
28/12/2017 8,414 8,279 -1,94 8,452 8,269 285.257
27/12/2017 8,404 8,443 0,00 8,491 8,366 286.808
22/12/2017 8,231 8,443 -3,41 8,587 8,231 650.652
21/12/2017 8,712 8,741 -0,66 8,847 8,712 559.034
20/12/2017 8,779 8,799 0,11 8,818 8,722 222.006
19/12/2017 8,808 8,789 -0,54 8,885 8,731 357.458
18/12/2017 8,911 8,837 -0,21 8,911 8,819 750.017
15/12/2017 8,828 8,856 0,63 8,938 8,690 585.652
14/12/2017 8,663 8,801 1,59 8,828 8,663 243.748
13/12/2017 8,782 8,663 -1,15 8,819 8,654 376.949
12/12/2017 8,874 8,764 -0,83 8,874 8,727 260.769
11/12/2017 8,947 8,837 1,37 8,966 8,773 400.054
08/12/2017 8,772 8,718 -0,10 8,817 8,673 431.900
07/12/2017 8,691 8,727 0,31 8,754 8,565 501.214
06/12/2017 8,682 8,700 -0,21 8,727 8,610 356.471
05/12/2017 8,745 8,718 0,10 8,808 8,619 378.173
04/12/2017 8,727 8,709 1,36 8,933 8,574 578.327
01/12/2017 8,700 8,592 -0,73 8,700 8,521 594.288
30/11/2017 8,548 8,655 2,01 8,664 8,422 985.193
29/11/2017 8,323 8,485 3,73 8,565 8,225 901.917
28/11/2017 8,009 8,180 2,36 8,198 7,956 670.970
27/11/2017 8,009 7,991 0,22 8,027 7,920 379.989
24/11/2017 8,027 7,974 0,57 8,027 7,902 258.684
23/11/2017 7,848 7,929 0,80 8,036 7,848 487.214
22/11/2017 7,956 7,866 -1,02 7,974 7,803 507.971
21/11/2017 7,830 7,947 3,87 7,974 7,731 1.134.033
20/11/2017 7,606 7,651 1,43 7,660 7,471 496.233
17/11/2017 7,471 7,543 0,60 7,570 7,426 350.680
16/11/2017 7,426 7,498 1,21 7,516 7,346 264.427
15/11/2017 7,417 7,408 -0,12 7,435 7,310 354.712
14/11/2017 7,346 7,417 1,22 7,426 7,229 352.593
13/11/2017 7,435 7,328 -0,12 7,444 7,238 279.406
10/11/2017 7,525 7,337 -2,39 7,534 7,319 472.877
09/11/2017 7,704 7,516 -2,67 7,704 7,399 751.089
08/11/2017 7,660 7,722 1,06 7,731 7,579 676.706
07/11/2017 7,642 7,642 0,12 7,713 7,606 414.723
06/11/2017 7,669 7,633 -0,12 7,749 7,624 314.416
03/11/2017 7,695 7,642 -0,58 7,758 7,633 274.904
02/11/2017 7,803 7,686 -1,61 7,803 7,651 486.567
01/11/2017 7,938 7,812 -1,25 8,009 7,785 252.816
31/10/2017 7,830 7,911 2,08 7,920 7,731 359.044
30/10/2017 7,660 7,749 1,17 7,884 7,579 614.810
27/10/2017 7,776 7,660 -1,04 7,785 7,588 324.811
26/10/2017 7,597 7,740 1,41 7,803 7,588 308.029
25/10/2017 7,642 7,633 -0,47 7,731 7,552 397.069
24/10/2017 7,588 7,669 1,30 7,713 7,561 387.008
23/10/2017 7,857 7,570 -3,10 7,857 7,570 748.098
20/10/2017 7,920 7,812 -1,58 7,938 7,803 436.207
19/10/2017 8,180 7,938 -1,78 8,252 7,893 541.717
18/10/2017 7,929 8,081 1,01 8,126 7,929 416.236
17/10/2017 8,126 8,000 -1,00 8,153 7,974 828.421
16/10/2017 8,054 8,081 1,24 8,234 7,974 657.141
13/10/2017 7,956 7,982 0,79 8,000 7,875 331.030
12/10/2017 8,018 7,920 -1,78 8,063 7,893 219.119
11/10/2017 7,956 8,063 2,51 8,153 7,920 684.913
10/10/2017 7,848 7,866 -1,24 7,929 7,794 551.939
09/10/2017 7,821 7,965 2,07 8,108 7,821 627.313
06/10/2017 7,785 7,803 -0,46 7,893 7,758 365.660
05/10/2017 7,722 7,839 1,16 7,875 7,678 821.190
04/10/2017 7,982 7,749 -2,81 8,054 7,740 374.916
03/10/2017 8,018 7,974 -0,45 8,108 7,920 260.375
02/10/2017 7,893 8,009 0,45 8,009 7,866 405.144
29/09/2017 7,848 7,974 1,25 7,974 7,776 339.498
28/09/2017 7,947 7,875 -0,90 8,000 7,839 200.998
27/09/2017 7,866 7,947 0,68 7,974 7,848 265.936
26/09/2017 7,929 7,893 -0,56 7,974 7,848 226.423
25/09/2017 7,938 7,938 0,34 8,000 7,884 279.798
22/09/2017 7,830 7,911 1,03 7,947 7,758 193.451
21/09/2017 7,929 7,830 -0,80 7,929 7,785 261.306

Mas noticias

publicidad
publicidad