Bolsas y Mercados Españoles
Company
search
ATRESMEDIA CORP. DE MEDIOS DE COM. S.A.
AddressAV ISLA GRACIOSA 13, 28703 SAN SEBASTIAN DE LOS REYES 
Listed Capital169,299,600.00 Euros



Name Market Ticker ISIN
ATRESMEDIA CORP. DE MEDIOS DE COM. Continuous Market A3M ES0109427734


 
Date & TimePriceVolumeTrading
Venue
Publication
Date & Time
Operation
Code
Flags
27/09/2022 17:35:202.570012XMAD27/09/2022 17:35:20030009953"ALGO"
27/09/2022 17:35:202.570013XMAD27/09/2022 17:35:20030009954"ALGO"
27/09/2022 17:35:202.5700155XMAD27/09/2022 17:35:20030009955"ALGO"
27/09/2022 17:35:202.570017XMAD27/09/2022 17:35:20030009956"ALGO"
27/09/2022 17:35:202.570022XMAD27/09/2022 17:35:20030009957"ALGO"
27/09/2022 17:35:202.5700252XMAD27/09/2022 17:35:20030009958"ALGO"
27/09/2022 17:35:202.5700131XMAD27/09/2022 17:35:20030009959"ALGO"
27/09/2022 17:35:202.5700344XMAD27/09/2022 17:35:20030009960"ALGO"
27/09/2022 17:35:202.5700815XMAD27/09/2022 17:35:20030009961"ALGO"
27/09/2022 17:35:202.5700409XMAD27/09/2022 17:35:20030009962"ALGO"
27/09/2022 17:35:202.5700844XMAD27/09/2022 17:35:20030009963"ALGO"
27/09/2022 17:35:202.5700113XMAD27/09/2022 17:35:20030009964"ALGO"
27/09/2022 17:35:202.5700282XMAD27/09/2022 17:35:20030009965"ALGO"
27/09/2022 17:35:202.5700108XMAD27/09/2022 17:35:20030009966"ALGO"
27/09/2022 17:35:202.5700101XMAD27/09/2022 17:35:20030009967"ALGO"
27/09/2022 17:35:202.5700253XMAD27/09/2022 17:35:20030009968"ALGO"
27/09/2022 17:35:202.5700174XMAD27/09/2022 17:35:20030009969"ALGO"
27/09/2022 17:35:202.570010XMAD27/09/2022 17:35:20030009970"ALGO"
27/09/2022 17:35:202.570029XMAD27/09/2022 17:35:20030009971"ALGO"
27/09/2022 17:35:202.5700407XMAD27/09/2022 17:35:20030009972"ALGO"
27/09/2022 17:35:202.5700789XMAD27/09/2022 17:35:20030009973"ALGO"
27/09/2022 17:35:202.5700164XMAD27/09/2022 17:35:20030009974"ALGO"
27/09/2022 17:35:202.5700111XMAD27/09/2022 17:35:20030009975"ALGO"
27/09/2022 17:35:202.5700117XMAD27/09/2022 17:35:20030009976"ALGO"
27/09/2022 17:35:202.570091XMAD27/09/2022 17:35:20030009977"ALGO"
27/09/2022 17:35:202.5700176XMAD27/09/2022 17:35:20030009978"ALGO"
27/09/2022 17:35:202.570076XMAD27/09/2022 17:35:20030009979"ALGO"
27/09/2022 17:35:202.5700345XMAD27/09/2022 17:35:20030009980"ALGO"
27/09/2022 17:35:202.5700695XMAD27/09/2022 17:35:20030009981"ALGO"
27/09/2022 17:35:202.57001,167XMAD27/09/2022 17:35:20030009982"ALGO"
27/09/2022 17:35:202.57001,018XMAD27/09/2022 17:35:20030009983"ALGO"
27/09/2022 17:35:202.5700581XMAD27/09/2022 17:35:20030009984"ALGO"
27/09/2022 17:35:202.57001,916XMAD27/09/2022 17:35:20030009985"ALGO"
27/09/2022 17:35:202.57001,938XMAD27/09/2022 17:35:20030009986"ALGO"
27/09/2022 17:35:202.5700431XMAD27/09/2022 17:35:20030009987"ALGO"
27/09/2022 17:35:202.57002,316XMAD27/09/2022 17:35:20030009988 
27/09/2022 17:35:202.5700107XMAD27/09/2022 17:35:20030009989 
27/09/2022 17:35:202.570034XMAD27/09/2022 17:35:20030009990 
27/09/2022 17:35:202.57002,536XMAD27/09/2022 17:35:20030009991 
27/09/2022 17:35:202.57001,177XMAD27/09/2022 17:35:20030009992 
27/09/2022 17:35:202.5700290XMAD27/09/2022 17:35:20030009993"ALGO"
27/09/2022 17:35:202.5700430XMAD27/09/2022 17:35:20030009994"ALGO"
27/09/2022 17:35:202.5700443XMAD27/09/2022 17:35:20030009995 
27/09/2022 17:35:202.5700342XMAD27/09/2022 17:35:20030009996"ALGO"
27/09/2022 17:35:202.5700784XMAD27/09/2022 17:35:20030009997"ALGO"
27/09/2022 17:35:202.57001,320XMAD27/09/2022 17:35:20030009998"ALGO"
27/09/2022 17:35:202.57001,068XMAD27/09/2022 17:35:20030009999"ALGO"
27/09/2022 17:35:202.5700627XMAD27/09/2022 17:35:20030010000"ALGO"
27/09/2022 17:35:202.5700100XMAD27/09/2022 17:35:20030010001"ALGO"
27/09/2022 17:35:202.5700234XMAD27/09/2022 17:35:20030010002"ALGO"
27/09/2022 17:35:202.5700193XMAD27/09/2022 17:35:20030010003"ALGO"
27/09/2022 17:35:202.5700635XMAD27/09/2022 17:35:20030010004 
27/09/2022 17:35:202.57001XMAD27/09/2022 17:35:20030010005 
27/09/2022 17:35:202.5700431XMAD27/09/2022 17:35:20030010006 
27/09/2022 17:35:202.5700685XMAD27/09/2022 17:35:20030010007 
27/09/2022 17:35:202.5700951XMAD27/09/2022 17:35:20030010008"ALGO"
27/09/2022 17:35:202.5700276XMAD27/09/2022 17:35:20030010009"ALGO"
27/09/2022 17:35:202.57001,406XMAD27/09/2022 17:35:20030010010"ALGO"
27/09/2022 17:35:202.570057XMAD27/09/2022 17:35:20030010011"ALGO"
27/09/2022 17:35:202.5700354XMAD27/09/2022 17:35:20030010012"ALGO"
27/09/2022 17:28:542.5760358XMAD27/09/2022 17:28:54030009843"ALGO"
27/09/2022 17:28:512.5700244XMAD27/09/2022 17:28:51030009835"ALGO"
27/09/2022 17:28:512.5720440XMAD27/09/2022 17:28:51030009834"ALGO"
27/09/2022 17:28:512.57601,800XMAD27/09/2022 17:28:51030009828 
27/09/2022 17:28:512.57602,000XMAD27/09/2022 17:28:51030009829 
27/09/2022 17:28:512.5760240XMAD27/09/2022 17:28:51030009830"ALGO"
27/09/2022 17:28:512.5760300XMAD27/09/2022 17:28:51030009831"ALGO"
27/09/2022 17:28:512.5780660XMAD27/09/2022 17:28:51030009832 
27/09/2022 17:26:592.57601,700XMAD27/09/2022 17:26:59030009735 
27/09/2022 17:26:592.5780300XMAD27/09/2022 17:26:59030009736 
27/09/2022 17:26:352.572060XMAD27/09/2022 17:26:35030009692"ALGO"
27/09/2022 17:24:392.5820100XMAD27/09/2022 17:24:39030009595 
27/09/2022 17:21:022.586025XMAD27/09/2022 17:21:02030009478"ALGO"
27/09/2022 17:20:432.5880200XMAD27/09/2022 17:20:43030009449 
27/09/2022 17:20:222.5860479XMAD27/09/2022 17:20:22030009429"ALGO"
27/09/2022 17:20:222.58601,421XMAD27/09/2022 17:20:22030009430 
27/09/2022 17:19:302.58805,589XMAD27/09/2022 17:19:30030009347 
27/09/2022 17:18:112.5920114XMAD27/09/2022 17:18:11030009276"ALGO"
27/09/2022 17:18:112.5920225XMAD27/09/2022 17:18:11030009277"ALGO"
27/09/2022 17:16:582.58801XMAD27/09/2022 17:16:58030009181 
27/09/2022 17:16:242.5920137XMAD27/09/2022 17:16:24030009156"ALGO"
27/09/2022 17:16:242.5920145XMAD27/09/2022 17:16:24030009157"ALGO"
27/09/2022 17:16:192.5920440XMAD27/09/2022 17:16:19030009152"ALGO"
27/09/2022 17:16:042.5920923XMAD27/09/2022 17:16:04030009139"ALGO"
27/09/2022 17:15:332.5900143XMAD27/09/2022 17:15:33030009101"ALGO"
27/09/2022 17:15:312.5880946XMAD27/09/2022 17:15:31030009099"ALGO"
27/09/2022 17:15:312.5880400XMAD27/09/2022 17:15:31030009098"ALGO"
27/09/2022 17:15:312.5880400XMAD27/09/2022 17:15:31030009097"ALGO"
27/09/2022 17:15:312.5880400XMAD27/09/2022 17:15:31030009096"ALGO"
27/09/2022 17:13:362.5900545XMAD27/09/2022 17:13:36030009047"ALGO"
27/09/2022 17:13:212.5880200XMAD27/09/2022 17:13:21030009034"ALGO"
27/09/2022 17:13:212.588041XMAD27/09/2022 17:13:21030009035 
27/09/2022 17:13:212.588023XMAD27/09/2022 17:13:21030009036"ALGO"
27/09/2022 17:12:212.5860999XMAD27/09/2022 17:12:21030008965"ALGO"
27/09/2022 17:12:212.58601XMAD27/09/2022 17:12:21030008963"ALGO"
27/09/2022 17:12:212.5860156XMAD27/09/2022 17:12:21030008964"ALGO"
27/09/2022 17:02:152.5900200XMAD27/09/2022 17:02:15030008621"ALGO"
27/09/2022 17:01:212.5900186XMAD27/09/2022 17:01:21030008608"ALGO"
27/09/2022 17:01:212.5900150XMAD27/09/2022 17:01:21030008606"ALGO"
27/09/2022 17:01:212.590036XMAD27/09/2022 17:01:21030008607"ALGO"
The prices of these securities are expressed in euros.

Information is available for present session. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties for a fee, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2022