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
30/10/2020 11:29:542.2560317XMAD30/10/2020 11:29:54030004402 
30/10/2020 11:29:542.2560492XMAD30/10/2020 11:29:54030004403 
30/10/2020 11:26:312.2480342XMAD30/10/2020 11:26:31030004347 
30/10/2020 11:26:312.2480716XMAD30/10/2020 11:26:31030004348 
30/10/2020 11:21:482.24602XMAD30/10/2020 11:21:48030004259"ALGO"
30/10/2020 11:21:482.2460117XMAD30/10/2020 11:21:48030004258 
30/10/2020 11:21:482.2460547XMAD30/10/2020 11:21:48030004256"ALGO"
30/10/2020 11:21:482.24601,091XMAD30/10/2020 11:21:48030004257 
30/10/2020 11:21:482.2460315XMAD30/10/2020 11:21:48030004254"ALGO"
30/10/2020 11:21:482.2460185XMAD30/10/2020 11:21:48030004255"ALGO"
30/10/2020 11:21:302.2420353XMAD30/10/2020 11:21:30030004253 
30/10/2020 11:21:302.2420100XMAD30/10/2020 11:21:30030004252"ALGO"
30/10/2020 11:20:372.2500156XMAD30/10/2020 11:20:37030004240"ALGO"
30/10/2020 11:20:362.2500500XMAD30/10/2020 11:20:36030004239 
30/10/2020 11:20:362.2500800XMAD30/10/2020 11:20:36030004238 
30/10/2020 11:20:362.2500800XMAD30/10/2020 11:20:36030004237 
30/10/2020 11:20:362.25001,600XMAD30/10/2020 11:20:36030004236 
30/10/2020 11:20:362.2500212XMAD30/10/2020 11:20:36030004234 
30/10/2020 11:20:362.2500588XMAD30/10/2020 11:20:36030004235 
30/10/2020 11:19:162.2520173XMAD30/10/2020 11:19:16030004215"ALGO"
30/10/2020 11:19:162.2500457XMAD30/10/2020 11:19:16030004216"ALGO"
30/10/2020 11:19:162.2500230XMAD30/10/2020 11:19:16030004217"ALGO"
30/10/2020 11:19:162.25201,000XMAD30/10/2020 11:19:16030004212"ALGO"
30/10/2020 11:19:162.2520288XMAD30/10/2020 11:19:16030004213 
30/10/2020 11:19:162.2520827XMAD30/10/2020 11:19:16030004214 
30/10/2020 11:15:312.2600479XMAD30/10/2020 11:15:31030004063"ALGO"
30/10/2020 11:15:312.2600300XMAD30/10/2020 11:15:31030004064"ALGO"
30/10/2020 11:15:312.26001,500XMAD30/10/2020 11:15:31030004062 
30/10/2020 11:15:312.260021XMAD30/10/2020 11:15:31030004061 
30/10/2020 11:15:242.2680735XMAD30/10/2020 11:15:24030004060"ALGO"
30/10/2020 11:11:282.2740300XMAD30/10/2020 11:11:28030003988"ALGO"
30/10/2020 11:11:282.2740549XMAD30/10/2020 11:11:28030003989"ALGO"
30/10/2020 11:11:282.2740678XMAD30/10/2020 11:11:28030003990 
30/10/2020 11:11:282.2740588XMAD30/10/2020 11:11:28030003991 
30/10/2020 11:11:282.274083XMAD30/10/2020 11:11:28030003992"ALGO"
30/10/2020 11:11:282.2720463XMAD30/10/2020 11:11:28030003987"ALGO"
30/10/2020 11:10:012.27401,000XMAD30/10/2020 11:10:01030003946"ALGO"
30/10/2020 11:10:012.2780877XMAD30/10/2020 11:10:01030003945"ALGO"
30/10/2020 11:10:012.28002,310XMAD30/10/2020 11:10:01030003944"ALGO"
30/10/2020 11:10:012.280011,199XMAD30/10/2020 11:10:01030003943"ALGO"
30/10/2020 11:10:012.2800800XMAD30/10/2020 11:10:01030003942"ALGO"
30/10/2020 11:10:012.2800800XMAD30/10/2020 11:10:01030003941"ALGO"
30/10/2020 11:10:012.28001,131XMAD30/10/2020 11:10:01030003940"ALGO"
30/10/2020 11:09:522.2840200XMAD30/10/2020 11:09:52030003933"ALGO"
30/10/2020 11:09:522.28401,000XMAD30/10/2020 11:09:52030003934"ALGO"
30/10/2020 11:09:192.2900574XMAD30/10/2020 11:09:19030003903"ALGO"
30/10/2020 11:09:192.2880473XMAD30/10/2020 11:09:19030003902 
30/10/2020 11:09:182.28801,000XMAD30/10/2020 11:09:18030003900"ALGO"
30/10/2020 11:09:182.2880473XMAD30/10/2020 11:09:18030003901 
30/10/2020 11:09:182.2900250XMAD30/10/2020 11:09:18030003899 
30/10/2020 11:09:182.2920297XMAD30/10/2020 11:09:18030003898"ALGO"
30/10/2020 11:09:182.2920113XMAD30/10/2020 11:09:18030003897"ALGO"
30/10/2020 11:09:182.29409,331XMAD30/10/2020 11:09:18030003896"ALGO"
30/10/2020 11:09:182.2940800XMAD30/10/2020 11:09:18030003895"ALGO"
30/10/2020 11:09:182.29401,434XMAD30/10/2020 11:09:18030003894"ALGO"
30/10/2020 11:09:182.294011,669XMAD30/10/2020 11:09:18030003893"ALGO"
30/10/2020 11:05:412.294012XMAD30/10/2020 11:05:41030003857"ALGO"
30/10/2020 11:03:072.2980118XMAD30/10/2020 11:03:07030003810"ALGO"
30/10/2020 11:03:072.298095XMAD30/10/2020 11:03:07030003811"ALGO"
30/10/2020 11:00:442.29804XMAD30/10/2020 11:00:44030003761"ALGO"
30/10/2020 10:54:242.30801,000XMAD30/10/2020 10:54:24030003613"ALGO"
30/10/2020 10:54:242.3080408XMAD30/10/2020 10:54:24030003614 
30/10/2020 10:54:242.3080543XMAD30/10/2020 10:54:24030003615 
30/10/2020 10:54:242.3080874XMAD30/10/2020 10:54:24030003616"ALGO"
30/10/2020 10:52:082.30608XMAD30/10/2020 10:52:08030003575"ALGO"
30/10/2020 10:50:292.3120354XMAD30/10/2020 10:50:29030003543"ALGO"
30/10/2020 10:50:292.3120310XMAD30/10/2020 10:50:29030003544"ALGO"
30/10/2020 10:50:282.3080225XMAD30/10/2020 10:50:28030003542"ALGO"
30/10/2020 10:49:222.306041XMAD30/10/2020 10:49:22030003505"ALGO"
30/10/2020 10:49:222.3060341XMAD30/10/2020 10:49:22030003503"ALGO"
30/10/2020 10:49:222.306027XMAD30/10/2020 10:49:22030003504"ALGO"
30/10/2020 10:49:202.3040772XMAD30/10/2020 10:49:20030003502 
30/10/2020 10:48:102.3040149XMAD30/10/2020 10:48:10030003427"ALGO"
30/10/2020 10:48:102.3040402XMAD30/10/2020 10:48:10030003424"ALGO"
30/10/2020 10:48:102.3040479XMAD30/10/2020 10:48:10030003425 
30/10/2020 10:48:102.3040719XMAD30/10/2020 10:48:10030003426"ALGO"
30/10/2020 10:41:462.2980263XMAD30/10/2020 10:41:46030003250"ALGO"
30/10/2020 10:39:422.3020822XMAD30/10/2020 10:39:42030003208 
30/10/2020 10:39:422.3020568XMAD30/10/2020 10:39:42030003206"ALGO"
30/10/2020 10:39:422.3020457XMAD30/10/2020 10:39:42030003207 
30/10/2020 10:37:122.2960183XMAD30/10/2020 10:37:12030003157 
30/10/2020 10:37:122.2960206XMAD30/10/2020 10:37:12030003155"ALGO"
30/10/2020 10:37:122.2960100XMAD30/10/2020 10:37:12030003156"ALGO"
30/10/2020 10:33:592.2980214XMAD30/10/2020 10:33:59030003050"ALGO"
30/10/2020 10:31:292.3020751XMAD30/10/2020 10:31:29030002996"ALGO"
30/10/2020 10:31:292.3020368XMAD30/10/2020 10:31:29030002995"ALGO"
30/10/2020 10:31:292.3040900XMAD30/10/2020 10:31:29030002994"ALGO"
30/10/2020 10:31:292.3040800XMAD30/10/2020 10:31:29030002993"ALGO"
30/10/2020 10:31:292.3040800XMAD30/10/2020 10:31:29030002992"ALGO"
30/10/2020 10:30:072.31001,000XMAD30/10/2020 10:30:07030002962"ALGO"
30/10/2020 10:19:332.3060357XMAD30/10/2020 10:19:33030002746"ALGO"
30/10/2020 10:19:332.3060318XMAD30/10/2020 10:19:33030002747"ALGO"
30/10/2020 10:19:222.3000444XMAD30/10/2020 10:19:22030002744 
30/10/2020 10:19:222.3000451XMAD30/10/2020 10:19:22030002745 
30/10/2020 10:18:422.2980375XMAD30/10/2020 10:18:42030002722"ALGO"
30/10/2020 10:17:412.29601,000XMAD30/10/2020 10:17:41030002685"ALGO"
30/10/2020 10:17:402.296088XMAD30/10/2020 10:17:40030002683"ALGO"
30/10/2020 10:17:402.2960468XMAD30/10/2020 10:17:40030002684 
30/10/2020 10:16:212.2960517XMAD30/10/2020 10:16:21030002635"ALGO"
30/10/2020 10:16:152.2940499XMAD30/10/2020 10:16:15030002623 
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, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2020