Atresmedia Corporacion De Medios De Comunicacion (PK) (ATVDY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.385 | 8.8 | 4.375 | 4.76 | 4.375 | 516 | 4.56768671 | DR |
| 4 | 0.11 | 2.36559139785 | 4.65 | 4.76 | 4.375 | 384 | 4.57626846 | DR |
| 12 | 0 | 0 | 4.76 | 5.08 | 4.15 | 751 | 4.49612726 | DR |
| 26 | -0.48 | -9.16030534351 | 5.24 | 5.3 | 4.15 | 1125 | 4.84521055 | DR |
| 52 | 0.89 | 22.9974160207 | 3.87 | 5.55 | 3.8 | 1271 | 4.48773902 | DR |
| 156 | 0.905 | 23.4760051881 | 3.855 | 5.55 | 2.5 | 1383 | 4.06687383 | DR |
| 260 | 1.55 | 48.2866043614 | 3.21 | 5.55 | 2.3 | 1421 | 3.54183084 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362480 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1738276080 | 4.76 | 0.39 | 8.80 | 4.76 | 4.76 | 4.76 | 516 |
| 1738189680 | 4.375 | 0 | 0.00 | 4.375 | 4.375 | 4.375 | 0 |
| 1738103280 | 4.375 | -0.28 | -5.91 | 4.375 | 4.375 | 4.375 | 515 |
| 1738016580 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737757380 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737670980 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737584580 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737498180 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737152580 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737066180 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1736979780 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1736893380 | 4.65 | 0.15 | 3.33 | 4.65 | 4.65 | 4.65 | 120 |
| 1736806800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736547600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736374800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736288400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736202000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735942800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735856400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735683600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735597200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735338000 | 4.5 | -0.05 | -1.10 | 4.6 | 4.6 | 4.5 | 1180 |
| 1735251000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1735078200 | 4.55 | 0.06 | 1.29 | 4.55 | 4.55 | 4.55 | 1683 |
| 1734992400 | 4.492 | 0 | 0.00 | 4.492 | 4.492 | 4.492 | 0 |
| 1734733200 | 4.492 | 0.25 | 5.94 | 4.492 | 4.492 | 4.492 | 400 |
| 1734647160 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1734560760 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1734474360 | 4.24 | -0.24 | -5.36 | 4.15 | 4.24 | 4.15 | 2185 |
| 1734388140 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1734128940 | 4.48 | -0.6 | -11.81 | 4.6 | 4.6 | 4.48 | 998 |
| 1734042360 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733955960 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733869560 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733783160 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733523960 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733437560 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733351160 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733264760 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1733178360 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1732919160 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1732746360 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1732659960 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1732573560 | 5.08 | 0.28 | 5.83 | 5.08 | 5.08 | 5.08 | 150 |
| 1732314000 | 4.8 | 0.18 | 3.90 | 4.8 | 4.8 | 4.8 | 100 |
| 1732227600 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732141200 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732054800 | 4.62 | -0.15 | -3.14 | 4.62 | 4.62 | 4.62 | 316 |
| 1731968640 | 4.7699999 | 0 | 0.04 | 4.76 | 4.7699999 | 4.76 | 850 |
| 1731709740 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731623340 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731536940 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731450540 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731364140 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731104940 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1731018540 | 4.768 | 0.11 | 2.43 | 4.768 | 4.768 | 4.768 | 250 |
| 1730931960 | 4.655 | 0 | 0.00 | 4.655 | 4.655 | 4.655 | 0 |
| 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 |
| 1730471400 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
