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
20/05/2022 17:35:203.6640176XMAD20/05/2022 17:35:20030007019"ALGO"
20/05/2022 17:35:203.6640143XMAD20/05/2022 17:35:20030007020"ALGO"
20/05/2022 17:35:203.6640182XMAD20/05/2022 17:35:20030007021"ALGO"
20/05/2022 17:35:203.6640583XMAD20/05/2022 17:35:20030007022"ALGO"
20/05/2022 17:35:203.6640795XMAD20/05/2022 17:35:20030007023"ALGO"
20/05/2022 17:35:203.6640550XMAD20/05/2022 17:35:20030007024"ALGO"
20/05/2022 17:35:203.664082XMAD20/05/2022 17:35:20030007025"ALGO"
20/05/2022 17:35:203.664050XMAD20/05/2022 17:35:20030007026"ALGO"
20/05/2022 17:35:203.664077XMAD20/05/2022 17:35:20030007027"ALGO"
20/05/2022 17:35:203.6640324XMAD20/05/2022 17:35:20030007028"ALGO"
20/05/2022 17:35:203.66401,534XMAD20/05/2022 17:35:20030007029"ALGO"
20/05/2022 17:35:203.664087XMAD20/05/2022 17:35:20030007030"ALGO"
20/05/2022 17:35:203.6640447XMAD20/05/2022 17:35:20030007031"ALGO"
20/05/2022 17:35:203.6640139XMAD20/05/2022 17:35:20030007032"ALGO"
20/05/2022 17:35:203.6640349XMAD20/05/2022 17:35:20030007033"ALGO"
20/05/2022 17:35:203.664050XMAD20/05/2022 17:35:20030007034"ALGO"
20/05/2022 17:35:203.6640169XMAD20/05/2022 17:35:20030007035"ALGO"
20/05/2022 17:35:203.6640267XMAD20/05/2022 17:35:20030007036"ALGO"
20/05/2022 17:35:203.66401,571XMAD20/05/2022 17:35:20030007037"ALGO"
20/05/2022 17:35:203.6640655XMAD20/05/2022 17:35:20030007038"ALGO"
20/05/2022 17:35:203.66405XMAD20/05/2022 17:35:20030007039"ALGO"
20/05/2022 17:35:203.6640869XMAD20/05/2022 17:35:20030007040"ALGO"
20/05/2022 17:35:203.6640246XMAD20/05/2022 17:35:20030007041"ALGO"
20/05/2022 17:35:203.6640315XMAD20/05/2022 17:35:20030007042"ALGO"
20/05/2022 17:35:203.6640191XMAD20/05/2022 17:35:20030007043"ALGO"
20/05/2022 17:35:203.6640198XMAD20/05/2022 17:35:20030007044"ALGO"
20/05/2022 17:35:203.664062XMAD20/05/2022 17:35:20030007045"ALGO"
20/05/2022 17:35:203.664057XMAD20/05/2022 17:35:20030007046"ALGO"
20/05/2022 17:35:203.664034XMAD20/05/2022 17:35:20030007047"ALGO"
20/05/2022 17:35:203.664077XMAD20/05/2022 17:35:20030007048"ALGO"
20/05/2022 17:35:203.6640697XMAD20/05/2022 17:35:20030007049"ALGO"
20/05/2022 17:35:203.6640458XMAD20/05/2022 17:35:20030007050"ALGO"
20/05/2022 17:35:203.6640709XMAD20/05/2022 17:35:20030007051"ALGO"
20/05/2022 17:35:203.6640438XMAD20/05/2022 17:35:20030007052"ALGO"
20/05/2022 17:35:203.6640481XMAD20/05/2022 17:35:20030007053"ALGO"
20/05/2022 17:35:203.6640159XMAD20/05/2022 17:35:20030007054"ALGO"
20/05/2022 17:35:203.664059XMAD20/05/2022 17:35:20030007055"ALGO"
20/05/2022 17:35:203.664076XMAD20/05/2022 17:35:20030007056"ALGO"
20/05/2022 17:35:203.6640677XMAD20/05/2022 17:35:20030007057"ALGO"
20/05/2022 17:35:203.6640586XMAD20/05/2022 17:35:20030007058 
20/05/2022 17:29:583.656052XMAD20/05/2022 17:29:58030007018"ALGO"
20/05/2022 17:29:563.656071XMAD20/05/2022 17:29:56030007017"ALGO"
20/05/2022 17:29:563.6560101XMAD20/05/2022 17:29:56030007016"ALGO"
20/05/2022 17:29:563.656056XMAD20/05/2022 17:29:56030007015"ALGO"
20/05/2022 17:29:563.656079XMAD20/05/2022 17:29:56030007014"ALGO"
20/05/2022 17:28:493.6560417XMAD20/05/2022 17:28:49030006966"ALGO"
20/05/2022 17:25:183.6600149XMAD20/05/2022 17:25:18030006908"ALGO"
20/05/2022 17:25:183.660030XMAD20/05/2022 17:25:18030006903"ALGO"
20/05/2022 17:25:183.6600117XMAD20/05/2022 17:25:18030006904"ALGO"
20/05/2022 17:25:183.6600190XMAD20/05/2022 17:25:18030006905"ALGO"
20/05/2022 17:25:183.6600387XMAD20/05/2022 17:25:18030006906"ALGO"
20/05/2022 17:25:183.66001,074XMAD20/05/2022 17:25:18030006907"ALGO"
20/05/2022 17:23:273.656034XMAD20/05/2022 17:23:27030006868 
20/05/2022 17:23:273.66001,100XMAD20/05/2022 17:23:27030006867"ALGO"
20/05/2022 17:22:543.6560649XMAD20/05/2022 17:22:54030006862"ALGO"
20/05/2022 17:22:503.6560246XMAD20/05/2022 17:22:50030006861 
20/05/2022 17:22:213.6580170XMAD20/05/2022 17:22:21030006854"ALGO"
20/05/2022 17:21:203.66201XMAD20/05/2022 17:21:20030006831"ALGO"
20/05/2022 17:18:443.6560631XMAD20/05/2022 17:18:44030006771"ALGO"
20/05/2022 17:16:223.658036XMAD20/05/2022 17:16:22030006734"ALGO"
20/05/2022 17:16:183.658013XMAD20/05/2022 17:16:18030006733"ALGO"
20/05/2022 17:16:183.6580700XMAD20/05/2022 17:16:18030006731"ALGO"
20/05/2022 17:16:183.658024XMAD20/05/2022 17:16:18030006732"ALGO"
20/05/2022 17:07:433.660024XMAD20/05/2022 17:07:43030006620"ALGO"
20/05/2022 17:07:433.6600395XMAD20/05/2022 17:07:43030006619"ALGO"
20/05/2022 17:06:363.662077XMAD20/05/2022 17:06:36030006607"ALGO"
20/05/2022 17:06:363.6620128XMAD20/05/2022 17:06:36030006606 
20/05/2022 17:06:363.6620237XMAD20/05/2022 17:06:36030006605 
20/05/2022 17:06:363.662015XMAD20/05/2022 17:06:36030006604 
20/05/2022 16:59:553.660099XMAD20/05/2022 16:59:55030006517"ALGO"
20/05/2022 16:59:553.660032XMAD20/05/2022 16:59:55030006515"ALGO"
20/05/2022 16:59:553.660028XMAD20/05/2022 16:59:55030006516"ALGO"
20/05/2022 16:59:553.6600116XMAD20/05/2022 16:59:55030006514"ALGO"
20/05/2022 16:59:553.66401XMAD20/05/2022 16:59:55030006512"ALGO"
20/05/2022 16:59:553.660052XMAD20/05/2022 16:59:55030006513"ALGO"
20/05/2022 16:58:593.6660286XMAD20/05/2022 16:58:59030006496"ALGO"
20/05/2022 16:58:583.6660279XMAD20/05/2022 16:58:58030006495 
20/05/2022 16:58:573.6660322XMAD20/05/2022 16:58:57030006494"ALGO"
20/05/2022 16:58:573.6660138XMAD20/05/2022 16:58:57030006493"ALGO"
20/05/2022 16:58:573.6660600XMAD20/05/2022 16:58:57030006491 
20/05/2022 16:58:573.6660175XMAD20/05/2022 16:58:57030006492 
20/05/2022 16:55:553.6640221XMAD20/05/2022 16:55:55030006449"ALGO"
20/05/2022 16:55:543.6640179XMAD20/05/2022 16:55:54030006447"ALGO"
20/05/2022 16:55:543.6640200XMAD20/05/2022 16:55:54030006448"ALGO"
20/05/2022 16:55:293.6640245XMAD20/05/2022 16:55:29030006434 
20/05/2022 16:55:293.6640795XMAD20/05/2022 16:55:29030006435"ALGO"
20/05/2022 16:53:593.6580200XMAD20/05/2022 16:53:59030006418"ALGO"
20/05/2022 16:53:593.6580104XMAD20/05/2022 16:53:59030006419"ALGO"
20/05/2022 16:53:593.6580406XMAD20/05/2022 16:53:59030006420"ALGO"
20/05/2022 16:52:433.65801,635XMAD20/05/2022 16:52:43030006407"ALGO"
20/05/2022 16:52:413.658077XMAD20/05/2022 16:52:41030006406 
20/05/2022 16:52:413.6580170XMAD20/05/2022 16:52:41030006404"ALGO"
20/05/2022 16:52:413.6580288XMAD20/05/2022 16:52:41030006405"ALGO"
20/05/2022 16:40:243.6580550XMAD20/05/2022 16:40:24030006116"ALGO"
20/05/2022 16:40:243.658030XMAD20/05/2022 16:40:24030006117"ALGO"
20/05/2022 16:35:223.658010XMAD20/05/2022 16:35:22030005946"ALGO"
20/05/2022 16:35:223.6580249XMAD20/05/2022 16:35:22030005947"ALGO"
20/05/2022 16:35:213.6580418XMAD20/05/2022 16:35:21030005945"ALGO"
20/05/2022 16:35:213.6580600XMAD20/05/2022 16:35:21030005944"ALGO"
20/05/2022 16:35:213.65801,200XMAD20/05/2022 16:35:21030005943"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