Atresmedia Corporacion De Medios De Comunicacion (PK) (ATVDY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.655 | 4.655 | 4.655 | 586 | 4.655 | DR |
| 4 | -0.275 | -5.57809330629 | 4.93 | 4.93 | 4.655 | 349 | 4.69912607 | DR |
| 12 | -0.125 | -2.61506276151 | 4.78 | 5.3 | 4.655 | 1965 | 5.00080781 | DR |
| 26 | -0.565 | -10.8237547893 | 5.22 | 5.55 | 4.24 | 1148 | 4.87516216 | DR |
| 52 | 0.555 | 13.5365853659 | 4.1 | 5.55 | 3.35 | 1277 | 4.42595856 | DR |
| 156 | 0.405 | 9.52941176471 | 4.25 | 5.55 | 2.5 | 1413 | 4.02257166 | DR |
| 260 | 0.577 | 14.1490926925 | 4.078 | 5.55 | 2.3 | 1466 | 3.57275532 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730845560 | 4.655 | 0 | 0.00 | 4.655 | 4.655 | 4.655 | 0 |
| 1730759160 | 4.655 | -0.28 | -5.58 | 4.655 | 4.655 | 4.655 | 586 |
| 1730496000 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1730409600 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1730323200 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1730236800 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1730150400 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729891200 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729804800 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729718400 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729632000 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1729545600 | 4.93 | 0.25 | 5.30 | 4.93 | 4.93 | 4.93 | 112 |
| 1729286820 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1729200420 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1729114020 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1729027620 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728941220 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728682020 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728595620 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728509220 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728422820 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728336420 | 4.682 | 0 | 0.00 | 4.682 | 4.682 | 4.682 | 0 |
| 1728077220 | 4.682 | -0.54 | -10.32 | 4.682 | 4.682 | 4.682 | 150 |
| 1727990940 | 5.221 | 0 | 0.00 | 5.221 | 5.221 | 5.221 | 0 |
| 1727904540 | 5.221 | 0 | 0.00 | 5.221 | 5.221 | 5.221 | 0 |
| 1727818140 | 5.221 | 0.1 | 1.97 | 5.221 | 5.221 | 5.221 | 201 |
| 1727731800 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1727472600 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1727386200 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1727299200 | 5.12 | -0.18 | -3.40 | 5.12 | 5.12 | 5.12 | 140 |
| 1727212800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1727126400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1726867200 | 5.3 | 0.24 | 4.74 | 5.3 | 5.3 | 5.3 | 714 |
| 1726781040 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1726694640 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1726608240 | 5.0599999 | 0.06 | 1.20 | 5.0599999 | 5.0599999 | 5.0599999 | 578 |
| 1726522080 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726262880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726176480 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726090080 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726003680 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725917280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725658080 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725571680 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725485280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725398880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725053280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724966880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724880480 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724794080 | 5 | 0.22 | 4.60 | 5 | 5 | 5 | 17000 |
| 1724707620 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1724448420 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1724362020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1724275620 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1724189220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1724102820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1723843620 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1723757220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1723670820 | 4.78 | -0.26 | -5.16 | 4.78 | 4.78 | 4.78 | 166 |
| 1723584000 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1723497600 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1723238400 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1723152000 | 5.04 | -0.2 | -3.82 | 5.04 | 5.04 | 5.04 | 150 |
| 1723066200 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1722979800 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
