ATRESMEDIA (A3M)ATRESMEDIA (A3M)

-0,18-5,87 %
2,85

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 3,000 2,852 -5,87 3,000 2,850 1.867.517
21/02/2020 3,114 3,030 -3,07 3,130 3,030 788.530
20/02/2020 3,130 3,126 0,45 3,184 3,108 279.341
19/02/2020 3,208 3,112 -1,95 3,208 3,100 444.933
18/02/2020 3,210 3,174 -1,06 3,230 3,170 459.506
17/02/2020 3,150 3,208 1,97 3,214 3,150 330.147
14/02/2020 3,120 3,146 0,90 3,172 3,102 352.628
13/02/2020 3,130 3,118 -0,57 3,130 3,060 293.540
12/02/2020 3,066 3,136 2,75 3,142 3,056 411.551
11/02/2020 3,058 3,052 0,07 3,088 3,030 269.540
10/02/2020 3,064 3,050 -0,26 3,082 3,022 293.637
07/02/2020 3,100 3,058 -1,04 3,104 3,036 453.671
06/02/2020 3,106 3,090 -0,13 3,172 3,090 480.847
05/02/2020 3,020 3,094 1,84 3,108 3,010 674.036
04/02/2020 3,024 3,038 -0,13 3,078 3,002 815.517
03/02/2020 3,050 3,042 -0,52 3,052 3,004 679.208
31/01/2020 3,104 3,058 -1,42 3,132 3,052 498.400
30/01/2020 3,168 3,102 -2,15 3,168 3,100 657.972
29/01/2020 3,188 3,170 0,32 3,210 3,144 565.812
28/01/2020 3,200 3,160 -1,37 3,200 3,130 644.504
27/01/2020 3,214 3,204 -0,62 3,218 3,166 459.025
24/01/2020 3,262 3,224 -0,12 3,264 3,212 317.468
23/01/2020 3,318 3,228 -2,12 3,320 3,228 421.609
22/01/2020 3,318 3,298 0,18 3,336 3,280 307.021
21/01/2020 3,326 3,292 -0,24 3,350 3,262 532.183
20/01/2020 3,292 3,300 0,00 3,310 3,200 743.684
17/01/2020 3,264 3,300 1,23 3,340 3,264 353.350
16/01/2020 3,254 3,260 -0,79 3,298 3,254 223.280
15/01/2020 3,300 3,286 -0,42 3,312 3,252 294.175
14/01/2020 3,374 3,300 -0,96 3,374 3,300 303.181
13/01/2020 3,362 3,332 -0,89 3,394 3,326 352.992
10/01/2020 3,402 3,362 -0,83 3,402 3,360 260.079
09/01/2020 3,430 3,390 -0,41 3,430 3,382 367.585
08/01/2020 3,444 3,404 -1,56 3,444 3,390 325.707
07/01/2020 3,438 3,458 0,58 3,480 3,410 278.980
06/01/2020 3,460 3,438 -0,69 3,462 3,366 308.386
03/01/2020 3,530 3,462 -1,37 3,530 3,458 315.318
02/01/2020 3,472 3,510 0,80 3,590 3,472 376.886
31/12/2019 3,504 3,482 -0,85 3,506 3,452 380.014
30/12/2019 3,502 3,512 -0,28 3,540 3,502 376.738
27/12/2019 3,500 3,522 0,34 3,560 3,500 417.278
24/12/2019 3,542 3,510 -1,18 3,546 3,506 180.959
23/12/2019 3,554 3,552 -0,06 3,588 3,540 300.996
20/12/2019 3,500 3,554 0,85 3,578 3,500 541.141
19/12/2019 3,610 3,524 -2,65 3,620 3,518 534.320
18/12/2019 3,750 3,620 -3,72 3,750 3,610 771.561
17/12/2019 3,760 3,760 0,00 3,774 3,714 402.382
16/12/2019 3,770 3,760 0,48 3,782 3,690 664.010
13/12/2019 3,759 3,742 0,82 3,782 3,700 1.200.890
12/12/2019 3,674 3,712 1,24 3,751 3,660 850.568
11/12/2019 3,687 3,666 -0,46 3,696 3,630 373.113
10/12/2019 3,681 3,683 0,73 3,687 3,624 586.260
09/12/2019 3,602 3,657 1,85 3,672 3,577 600.723
06/12/2019 3,594 3,590 1,12 3,607 3,558 415.783
05/12/2019 3,556 3,550 0,48 3,598 3,514 611.538
04/12/2019 3,541 3,533 1,14 3,560 3,495 761.839
03/12/2019 3,615 3,493 -6,17 3,653 3,465 2.245.111
02/12/2019 3,736 3,723 0,05 3,793 3,721 510.526
29/11/2019 3,725 3,721 -0,10 3,742 3,702 291.063
28/11/2019 3,710 3,725 1,08 3,734 3,679 270.853
27/11/2019 3,638 3,685 2,16 3,721 3,607 520.018
26/11/2019 3,793 3,607 -3,75 3,793 3,556 1.265.060
25/11/2019 3,704 3,748 1,39 3,780 3,704 690.880
22/11/2019 3,569 3,696 4,90 3,696 3,527 755.703
21/11/2019 3,548 3,524 -0,32 3,560 3,512 379.483
20/11/2019 3,526 3,535 0,76 3,565 3,480 335.332
19/11/2019 3,486 3,508 0,60 3,556 3,474 429.278
18/11/2019 3,529 3,488 -0,76 3,548 3,471 304.974
15/11/2019 3,467 3,514 1,09 3,514 3,455 142.752
14/11/2019 3,512 3,476 -0,65 3,548 3,431 292.221
13/11/2019 3,596 3,499 -3,25 3,596 3,446 499.337
12/11/2019 3,632 3,617 -0,52 3,719 3,571 353.116
11/11/2019 3,562 3,636 1,11 3,655 3,546 365.333
08/11/2019 3,598 3,596 0,05 3,655 3,550 442.092
07/11/2019 3,594 3,594 1,01 3,598 3,516 256.178
06/11/2019 3,607 3,558 -1,83 3,613 3,558 299.599
05/11/2019 3,655 3,624 -0,73 3,662 3,609 225.824
04/11/2019 3,630 3,651 2,29 3,677 3,594 319.648
01/11/2019 3,505 3,569 0,32 3,569 3,495 273.946
31/10/2019 3,596 3,558 -0,05 3,596 3,493 215.412
30/10/2019 3,596 3,560 -0,85 3,596 3,503 298.865
29/10/2019 3,664 3,590 -1,15 3,664 3,562 408.577
28/10/2019 3,512 3,632 3,13 3,700 3,512 702.133
25/10/2019 3,450 3,522 2,20 3,522 3,436 374.602
24/10/2019 3,531 3,446 -1,89 3,541 3,396 548.203
23/10/2019 3,421 3,512 1,87 3,539 3,421 348.487
22/10/2019 3,452 3,448 0,06 3,474 3,389 238.055
21/10/2019 3,376 3,446 2,08 3,478 3,351 361.770
18/10/2019 3,362 3,376 0,23 3,404 3,334 239.585
17/10/2019 3,368 3,368 0,91 3,446 3,330 403.460
16/10/2019 3,463 3,338 -3,41 3,463 3,338 601.436
15/10/2019 3,512 3,455 -0,55 3,531 3,400 364.442
14/10/2019 3,391 3,474 2,87 3,586 3,389 515.099
11/10/2019 3,315 3,377 0,96 3,398 3,307 294.478
10/10/2019 3,252 3,345 2,44 3,345 3,237 223.444
09/10/2019 3,243 3,265 0,23 3,288 3,218 329.328
08/10/2019 3,180 3,258 2,14 3,273 3,144 318.479
07/10/2019 3,191 3,190 -0,88 3,203 3,152 408.339
04/10/2019 3,288 3,218 -2,14 3,309 3,188 399.563
03/10/2019 3,303 3,288 0,06 3,311 3,250 226.274
02/10/2019 3,414 3,286 -2,26 3,414 3,264 286.926
01/10/2019 3,341 3,362 0,23 3,444 3,341 399.605
30/09/2019 3,368 3,355 -0,17 3,379 3,332 347.170
27/09/2019 3,417 3,360 -3,12 3,446 3,275 770.277
26/09/2019 3,522 3,469 -0,33 3,527 3,448 152.868
25/09/2019 3,537 3,480 -1,08 3,537 3,417 233.922
24/09/2019 3,552 3,518 -0,70 3,567 3,493 198.517
23/09/2019 3,683 3,543 -3,32 3,714 3,537 456.457
20/09/2019 3,632 3,664 3,76 3,746 3,584 827.052
19/09/2019 3,463 3,531 2,20 3,537 3,444 271.373
18/09/2019 3,493 3,455 -0,98 3,499 3,415 195.805
17/09/2019 3,626 3,489 -3,36 3,634 3,482 319.624
16/09/2019 3,588 3,611 1,01 3,636 3,516 327.024
13/09/2019 3,588 3,575 -0,37 3,620 3,539 458.332
12/09/2019 3,564 3,588 1,34 3,596 3,537 560.803
11/09/2019 3,510 3,541 1,86 3,554 3,489 429.380
10/09/2019 3,389 3,476 2,87 3,491 3,360 492.746
09/09/2019 3,324 3,379 2,36 3,404 3,319 436.995
06/09/2019 3,322 3,302 -0,06 3,355 3,273 277.370
05/09/2019 3,216 3,303 2,78 3,303 3,216 447.508
04/09/2019 3,199 3,214 1,99 3,271 3,195 512.370
03/09/2019 3,171 3,152 -1,13 3,171 3,115 297.889
02/09/2019 3,216 3,188 0,30 3,216 3,157 245.922
30/08/2019 3,231 3,178 -1,47 3,235 3,178 253.688
29/08/2019 3,176 3,226 1,55 3,231 3,172 212.089
28/08/2019 3,226 3,176 -1,59 3,226 3,157 229.949
27/08/2019 3,199 3,227 0,89 3,254 3,180 167.285
26/08/2019 3,212 3,199 -1,46 3,239 3,184 224.538
23/08/2019 3,279 3,246 -0,18 3,292 3,220 255.926
22/08/2019 3,239 3,252 1,30 3,294 3,195 280.828
21/08/2019 3,142 3,210 2,55 3,267 3,142 383.524
20/08/2019 3,190 3,131 -1,90 3,209 3,095 509.889
19/08/2019 3,133 3,191 3,00 3,195 3,127 322.220
16/08/2019 2,988 3,098 3,03 3,104 2,988 311.723
15/08/2019 3,007 3,007 0,38 3,024 2,943 475.792
14/08/2019 3,038 2,996 -2,29 3,066 2,971 480.479
13/08/2019 3,013 3,066 1,44 3,100 2,992 728.570
12/08/2019 3,142 3,022 -3,22 3,152 3,003 385.015
09/08/2019 3,174 3,123 -2,03 3,209 3,085 460.225
08/08/2019 3,212 3,188 0,06 3,212 3,152 319.354
07/08/2019 3,171 3,186 1,39 3,205 3,095 521.518
06/08/2019 3,172 3,142 -1,02 3,233 3,134 491.951
05/08/2019 3,220 3,174 -1,12 3,265 3,165 350.979
02/08/2019 3,254 3,210 -1,69 3,256 3,153 789.851
01/08/2019 3,334 3,265 -2,44 3,383 3,264 560.215
31/07/2019 3,412 3,347 -0,56 3,417 3,347 493.818
30/07/2019 3,414 3,366 -1,72 3,421 3,351 426.528
29/07/2019 3,489 3,425 -1,90 3,489 3,395 583.667
26/07/2019 3,550 3,491 -1,76 3,581 3,480 636.159
25/07/2019 3,607 3,554 0,00 3,655 3,516 510.169
24/07/2019 3,531 3,554 0,92 3,586 3,478 500.518
23/07/2019 3,562 3,522 -0,86 3,588 3,522 547.776
22/07/2019 3,617 3,552 -2,04 3,626 3,514 587.912
19/07/2019 3,715 3,626 -1,75 3,715 3,626 394.948
18/07/2019 3,683 3,691 -0,72 3,723 3,626 599.632
17/07/2019 3,740 3,717 -0,86 3,778 3,681 608.280
16/07/2019 3,816 3,750 -1,25 3,843 3,727 719.307
15/07/2019 3,869 3,797 -1,23 3,869 3,797 462.588
12/07/2019 3,860 3,845 0,50 3,871 3,826 267.280
11/07/2019 3,888 3,826 -0,84 3,888 3,816 377.235
10/07/2019 3,892 3,858 -1,17 3,900 3,816 444.967
09/07/2019 4,006 3,903 -2,33 4,013 3,896 438.473
08/07/2019 4,122 3,996 -3,17 4,127 3,987 544.172
05/07/2019 4,154 4,127 -0,55 4,188 4,105 256.445
04/07/2019 4,120 4,150 0,97 4,175 4,103 237.018
03/07/2019 4,025 4,110 1,36 4,150 4,025 543.371
02/07/2019 4,135 4,055 -1,48 4,135 3,994 392.006
01/07/2019 4,101 4,116 0,65 4,137 4,053 402.114
28/06/2019 4,006 4,089 1,80 4,091 4,002 340.361
27/06/2019 4,006 4,017 0,86 4,040 3,957 299.291
26/06/2019 4,002 3,983 -0,33 4,029 3,957 302.813
25/06/2019 4,034 3,996 -1,13 4,034 3,974 526.234
24/06/2019 4,163 4,042 -3,45 4,196 4,025 463.514
21/06/2019 4,355 4,186 -2,73 4,355 4,129 1.111.586
20/06/2019 4,329 4,304 -1,26 4,386 4,139 557.435
19/06/2019 4,334 4,359 0,53 4,431 4,287 564.710
18/06/2019 4,262 4,336 1,87 4,372 4,194 504.247
17/06/2019 4,310 4,256 0,21 4,325 4,208 806.561
14/06/2019 4,316 4,247 -1,54 4,336 4,212 660.933
13/06/2019 4,195 4,314 3,23 4,314 4,183 934.331
12/06/2019 4,181 4,179 0,17 4,242 4,136 453.454
11/06/2019 4,105 4,172 2,38 4,188 4,055 679.452
10/06/2019 4,025 4,075 3,14 4,084 3,956 633.594
07/06/2019 3,929 3,951 1,24 4,014 3,900 554.594
06/06/2019 3,938 3,902 -0,28 3,938 3,872 388.028
05/06/2019 3,861 3,913 0,69 3,954 3,850 531.429
04/06/2019 3,809 3,886 2,81 3,945 3,740 1.017.064
03/06/2019 3,985 3,780 -3,80 3,985 3,722 1.866.674
31/05/2019 3,922 3,929 -1,04 3,965 3,920 273.156
30/05/2019 3,902 3,971 1,24 3,981 3,902 286.955
29/05/2019 3,893 3,922 0,23 3,967 3,872 382.958
28/05/2019 3,965 3,913 -0,46 3,985 3,893 549.869
27/05/2019 3,958 3,931 0,05 3,990 3,918 204.527
24/05/2019 4,075 3,929 -2,72 4,087 3,929 601.008
23/05/2019 4,105 4,039 -1,27 4,109 4,001 419.084
22/05/2019 4,019 4,091 1,56 4,152 4,017 720.482
21/05/2019 4,114 4,028 -1,23 4,114 3,989 731.564
20/05/2019 4,195 4,078 -0,40 4,195 4,062 420.598
17/05/2019 4,163 4,095 0,53 4,167 4,050 453.131
16/05/2019 4,134 4,073 -0,66 4,134 4,046 222.854
15/05/2019 4,091 4,100 -0,52 4,152 4,021 334.841
14/05/2019 4,095 4,122 1,60 4,147 4,059 251.147
13/05/2019 4,226 4,057 -2,88 4,262 4,026 539.972
10/05/2019 4,177 4,177 2,15 4,208 4,129 323.249
09/05/2019 4,181 4,089 -1,90 4,181 4,023 397.745
08/05/2019 4,145 4,168 0,09 4,190 4,109 312.423
07/05/2019 4,226 4,165 -1,28 4,269 4,147 437.399
06/05/2019 4,271 4,219 -2,86 4,271 4,165 513.847
03/05/2019 4,433 4,343 -1,79 4,465 4,336 363.750
02/05/2019 4,379 4,422 2,46 4,447 4,300 720.049
30/04/2019 4,287 4,316 2,13 4,366 4,267 822.947
29/04/2019 4,145 4,226 1,08 4,271 4,145 599.431
26/04/2019 4,226 4,181 -0,30 4,310 4,147 955.478
25/04/2019 3,863 4,194 10,99 4,194 3,814 1.584.781
24/04/2019 3,830 3,778 -1,32 3,848 3,731 449.699
23/04/2019 3,875 3,829 -0,98 3,881 3,816 274.285
18/04/2019 3,908 3,866 -0,05 3,909 3,866 339.718
17/04/2019 3,857 3,868 0,19 3,911 3,857 405.871
16/04/2019 3,882 3,861 0,37 3,899 3,846 224.594
15/04/2019 3,864 3,846 0,90 3,931 3,827 302.315
12/04/2019 3,830 3,812 -0,33 3,935 3,769 815.529
11/04/2019 3,762 3,825 3,00 3,829 3,731 711.091
10/04/2019 3,706 3,713 0,29 3,769 3,706 248.392
09/04/2019 3,715 3,703 -0,05 3,753 3,677 253.320
08/04/2019 3,782 3,704 -1,67 3,793 3,704 345.826
05/04/2019 3,802 3,767 0,05 3,803 3,737 395.284
04/04/2019 3,807 3,766 -0,81 3,821 3,744 242.216
03/04/2019 3,712 3,796 2,78 3,812 3,712 262.467
02/04/2019 3,796 3,694 -1,25 3,796 3,659 460.626
01/04/2019 3,776 3,740 -0,43 3,818 3,735 407.624
29/03/2019 3,776 3,757 0,43 3,787 3,713 238.199
28/03/2019 3,861 3,740 -1,75 3,870 3,728 254.533
27/03/2019 3,724 3,807 1,49 3,836 3,643 399.942
26/03/2019 3,791 3,751 -0,43 3,791 3,650 457.876
25/03/2019 3,866 3,767 -3,01 3,884 3,758 468.109
22/03/2019 3,971 3,884 -1,59 3,971 3,879 348.730
21/03/2019 4,042 3,947 -1,22 4,042 3,890 466.591
20/03/2019 4,192 3,996 -4,59 4,195 3,974 520.189
19/03/2019 4,028 4,188 4,16 4,203 4,028 413.323
18/03/2019 3,998 4,021 0,95 4,037 3,990 229.372
15/03/2019 3,981 3,983 0,41 4,039 3,962 301.667
14/03/2019 3,956 3,967 0,73 4,001 3,920 591.537
13/03/2019 3,911 3,938 0,23 3,967 3,877 461.942
12/03/2019 4,005 3,929 -1,49 4,046 3,886 532.210
11/03/2019 4,001 3,989 0,64 4,001 3,942 366.739
08/03/2019 4,046 3,963 -2,30 4,050 3,947 657.433
07/03/2019 4,183 4,057 -2,97 4,186 4,055 585.577
06/03/2019 4,172 4,181 0,09 4,233 4,163 323.938
05/03/2019 4,346 4,177 -3,61 4,379 4,136 630.296
04/03/2019 4,140 4,334 5,01 4,366 4,140 632.607
01/03/2019 3,915 4,127 5,13 4,154 3,915 676.884
28/02/2019 3,981 3,926 -1,93 3,999 3,911 600.595
27/02/2019 4,037 4,003 -0,85 4,064 3,983 296.282
26/02/2019 4,091 4,037 -1,75 4,091 4,014 267.251