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
21/11/2019 13:43:233.72205XMAD21/11/2019 13:43:23030006169"ALGO"
21/11/2019 13:43:093.72204XMAD21/11/2019 13:43:09030006159"ALGO"
21/11/2019 13:42:263.72204XMAD21/11/2019 13:42:26030006146"ALGO"
21/11/2019 13:39:243.72205XMAD21/11/2019 13:39:24030006102"ALGO"
21/11/2019 13:37:083.72204XMAD21/11/2019 13:37:08030006058"ALGO"
21/11/2019 13:36:293.72205XMAD21/11/2019 13:36:29030006046"ALGO"
21/11/2019 13:35:013.722020XMAD21/11/2019 13:35:01030006035"ALGO"
21/11/2019 13:33:473.7220156XMAD21/11/2019 13:33:47030006006"ALGO"
21/11/2019 13:33:043.7280250XMAD21/11/2019 13:33:04030005996"ALGO"
21/11/2019 13:32:073.7260127XMAD21/11/2019 13:32:07030005989"ALGO"
21/11/2019 13:30:273.7260248XMAD21/11/2019 13:30:27030005940"ALGO"
21/11/2019 13:29:363.72405XMAD21/11/2019 13:29:36030005933"ALGO"
21/11/2019 13:25:263.7260263XMAD21/11/2019 13:25:26030005817 
21/11/2019 13:25:263.726042XMAD21/11/2019 13:25:26030005818 
21/11/2019 13:25:263.7280410XMAD21/11/2019 13:25:26030005815"ALGO"
21/11/2019 13:25:263.7280390XMAD21/11/2019 13:25:26030005816 
21/11/2019 13:25:263.7280396XMAD21/11/2019 13:25:26030005814"ALGO"
21/11/2019 13:25:263.7280800XMAD21/11/2019 13:25:26030005813"ALGO"
21/11/2019 13:22:523.72602XMAD21/11/2019 13:22:52030005763 
21/11/2019 13:20:333.7300188XMAD21/11/2019 13:20:33030005736"ALGO"
21/11/2019 13:20:333.7300626XMAD21/11/2019 13:20:33030005734"ALGO"
21/11/2019 13:20:333.73001,886XMAD21/11/2019 13:20:33030005735"ALGO"
21/11/2019 13:18:103.7260414XMAD21/11/2019 13:18:10030005704 
21/11/2019 13:15:323.7300400XMAD21/11/2019 13:15:32030005615"ALGO"
21/11/2019 13:15:323.7300705XMAD21/11/2019 13:15:32030005612"ALGO"
21/11/2019 13:15:323.7300291XMAD21/11/2019 13:15:32030005613 
21/11/2019 13:15:323.73004XMAD21/11/2019 13:15:32030005614"ALGO"
21/11/2019 13:13:463.72408XMAD21/11/2019 13:13:46030005574"ALGO"
21/11/2019 13:10:123.7300400XMAD21/11/2019 13:10:12030005514"ALGO"
21/11/2019 13:05:563.7300396XMAD21/11/2019 13:05:56030005448"ALGO"
21/11/2019 13:05:563.72601,238XMAD21/11/2019 13:05:56030005447"ALGO"
21/11/2019 13:05:563.73002,000XMAD21/11/2019 13:05:56030005446"ALGO"
21/11/2019 13:05:483.7300400XMAD21/11/2019 13:05:48030005445"ALGO"
21/11/2019 13:05:483.73001,155XMAD21/11/2019 13:05:48030005444"ALGO"
21/11/2019 13:04:323.7260248XMAD21/11/2019 13:04:32030005422"ALGO"
21/11/2019 13:04:323.7260246XMAD21/11/2019 13:04:32030005423"ALGO"
21/11/2019 13:04:323.7260620XMAD21/11/2019 13:04:32030005419"ALGO"
21/11/2019 13:04:323.7260950XMAD21/11/2019 13:04:32030005420"ALGO"
21/11/2019 13:04:323.72604XMAD21/11/2019 13:04:32030005421 
21/11/2019 13:04:323.7260400XMAD21/11/2019 13:04:32030005418"ALGO"
21/11/2019 13:02:533.72001XMAD21/11/2019 13:02:53030005396"ALGO"
21/11/2019 13:01:583.7260531XMAD21/11/2019 13:01:58030005375"ALGO"
21/11/2019 13:01:583.72801,063XMAD21/11/2019 13:01:58030005374"ALGO"
21/11/2019 13:01:583.7280170XMAD21/11/2019 13:01:58030005373"ALGO"
21/11/2019 13:01:583.7280186XMAD21/11/2019 13:01:58030005372"ALGO"
21/11/2019 13:01:583.730010,000XMAD21/11/2019 13:01:58030005371"ALGO"
21/11/2019 12:58:053.72804XMAD21/11/2019 12:58:05030005328 
21/11/2019 12:55:383.7300287XMAD21/11/2019 12:55:38030005286"ALGO"
21/11/2019 12:55:383.7300405XMAD21/11/2019 12:55:38030005285"ALGO"
21/11/2019 12:55:383.7300800XMAD21/11/2019 12:55:38030005284"ALGO"
21/11/2019 12:55:383.7300616XMAD21/11/2019 12:55:38030005282"ALGO"
21/11/2019 12:55:383.7300212XMAD21/11/2019 12:55:38030005283"ALGO"
21/11/2019 12:55:033.7300451XMAD21/11/2019 12:55:03030005258"ALGO"
21/11/2019 12:55:033.7300243XMAD21/11/2019 12:55:03030005259"ALGO"
21/11/2019 12:55:033.73001,696XMAD21/11/2019 12:55:03030005260"ALGO"
21/11/2019 12:55:033.7360423XMAD21/11/2019 12:55:03030005257 
21/11/2019 12:55:033.7320300XMAD21/11/2019 12:55:03030005253"ALGO"
21/11/2019 12:55:033.7320368XMAD21/11/2019 12:55:03030005254"ALGO"
21/11/2019 12:55:033.73002,775XMAD21/11/2019 12:55:03030005255"ALGO"
21/11/2019 12:55:033.7300900XMAD21/11/2019 12:55:03030005256"ALGO"
21/11/2019 12:55:033.7380247XMAD21/11/2019 12:55:03030005252"ALGO"
21/11/2019 12:55:033.73601,561XMAD21/11/2019 12:55:03030005251 
21/11/2019 12:55:033.73201XMAD21/11/2019 12:55:03030005249 
21/11/2019 12:55:033.73201XMAD21/11/2019 12:55:03030005248 
21/11/2019 12:55:033.7320247XMAD21/11/2019 12:55:03030005247"ALGO"
21/11/2019 12:55:033.7300375XMAD21/11/2019 12:55:03030005246"ALGO"
21/11/2019 12:55:033.7300297XMAD21/11/2019 12:55:03030005244"ALGO"
21/11/2019 12:55:033.7300503XMAD21/11/2019 12:55:03030005245"ALGO"
21/11/2019 12:55:033.73001,424XMAD21/11/2019 12:55:03030005242"ALGO"
21/11/2019 12:55:033.7300176XMAD21/11/2019 12:55:03030005243"ALGO"
21/11/2019 12:53:163.722024XMAD21/11/2019 12:53:16030005205 
21/11/2019 12:51:313.72204XMAD21/11/2019 12:51:31030005189 
21/11/2019 12:49:363.7240212XMAD21/11/2019 12:49:36030005171 
21/11/2019 12:42:593.724012XMAD21/11/2019 12:42:59030005074"ALGO"
21/11/2019 12:42:413.7220310XMAD21/11/2019 12:42:41030005064 
21/11/2019 12:40:083.72801,220XMAD21/11/2019 12:40:08030005020"ALGO"
21/11/2019 12:40:083.7300280XMAD21/11/2019 12:40:08030005021"ALGO"
21/11/2019 12:39:203.7280999XMAD21/11/2019 12:39:20030005004"ALGO"
21/11/2019 12:39:203.72801XMAD21/11/2019 12:39:20030005005 
21/11/2019 12:37:563.71808XMAD21/11/2019 12:37:56030004987"ALGO"
21/11/2019 12:33:163.72003,800XMAD21/11/2019 12:33:16030004841 
21/11/2019 12:30:343.71608XMAD21/11/2019 12:30:34030004789 
21/11/2019 12:28:283.71601XMAD21/11/2019 12:28:28030004753 
21/11/2019 12:28:113.724071XMAD21/11/2019 12:28:11030004742 
21/11/2019 12:28:113.7240250XMAD21/11/2019 12:28:11030004741 
21/11/2019 12:23:593.71604XMAD21/11/2019 12:23:59030004641"ALGO"
21/11/2019 12:20:553.7220390XMAD21/11/2019 12:20:55030004573 
21/11/2019 12:20:553.7220423XMAD21/11/2019 12:20:55030004574 
21/11/2019 12:20:553.72001,000XMAD21/11/2019 12:20:55030004575 
21/11/2019 12:20:553.7160300XMAD21/11/2019 12:20:55030004576"ALGO"
21/11/2019 12:20:553.7140140XMAD21/11/2019 12:20:55030004577 
21/11/2019 12:20:553.7120300XMAD21/11/2019 12:20:55030004578"ALGO"
21/11/2019 12:20:553.71201,947XMAD21/11/2019 12:20:55030004579 
21/11/2019 12:18:103.718062XMAD21/11/2019 12:18:10030004521"ALGO"
21/11/2019 12:13:523.7300735XMAD21/11/2019 12:13:52030004441 
21/11/2019 12:13:523.7300203XMAD21/11/2019 12:13:52030004440 
21/11/2019 12:13:153.7300178XMAD21/11/2019 12:13:15030004422"ALGO"
21/11/2019 12:13:153.7300284XMAD21/11/2019 12:13:15030004423 
21/11/2019 12:13:153.7300300XMAD21/11/2019 12:13:15030004424"ALGO"
21/11/2019 12:13:123.71801XMAD21/11/2019 12:13:12030004410"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, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2019