Comparing Back to the side-by-side chart ↗
Atresmedia Corporación de Medios de Comunicación S.A. (A3M.MC) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.77 | 5.92 | 5.77 | 5.92 | +2.78% | 653,918 |
| 2026-10-15 | 5.75 | 5.80 | 5.73 | 5.76 | +0.35% | 309,166 |
| 2026-10-14 | 5.70 | 5.82 | 5.70 | 5.74 | +0.70% | 269,341 |
| 2026-10-13 | 5.71 | 5.75 | 5.70 | 5.70 | +0.35% | 266,060 |
| 2026-10-12 | 5.79 | 5.79 | 5.68 | 5.68 | -1.56% | 274,688 |
| 2026-10-09 | 5.75 | 5.82 | 5.72 | 5.77 | +1.41% | 282,569 |
| 2026-10-08 | 5.70 | 5.76 | 5.68 | 5.69 | +0.18% | 265,754 |
| 2026-10-07 | 5.71 | 5.78 | 5.68 | 5.68 | -0.53% | 359,143 |
| 2026-10-06 | 5.78 | 5.79 | 5.71 | 5.71 | -1.55% | 398,539 |
| 2026-10-05 | 5.80 | 5.84 | 5.77 | 5.80 | +0.17% | 264,476 |
| 2026-10-02 | 5.74 | 5.82 | 5.74 | 5.79 | +0.87% | 200,041 |
| 2026-10-01 | 5.80 | 5.84 | 5.72 | 5.74 | -1.37% | 495,499 |
| 2026-09-30 | 5.79 | 5.83 | 5.75 | 5.82 | +0.87% | 329,264 |
| 2026-09-29 | 5.84 | 5.90 | 5.77 | 5.77 | -1.54% | 453,790 |
| 2026-09-28 | 5.91 | 5.97 | 5.84 | 5.86 | +0.34% | 977,330 |
| 2026-09-25 | 5.76 | 5.87 | 5.73 | 5.84 | +0.34% | 1,049,136 |
| 2026-09-24 | 5.58 | 5.85 | 5.58 | 5.82 | +10.44% | 2,563,779 |
| 2026-09-23 | 5.30 | 5.31 | 5.23 | 5.27 | -0.19% | 224,515 |
| 2026-09-22 | 5.36 | 5.39 | 5.28 | 5.28 | -1.31% | 153,275 |
| 2026-09-21 | 5.34 | 5.37 | 5.31 | 5.35 | +0.56% | 165,437 |
| 2026-09-18 | 5.40 | 5.44 | 5.32 | 5.32 | -2.39% | 398,677 |
| 2026-09-17 | 5.33 | 5.50 | 5.32 | 5.45 | +2.25% | 1,250,876 |
| 2026-09-16 | 5.35 | 5.43 | 5.31 | 5.33 | +0.38% | 791,545 |
| 2026-09-15 | 5.17 | 5.31 | 5.16 | 5.31 | +2.12% | 364,993 |
| 2026-09-14 | 5.18 | 5.22 | 5.16 | 5.20 | +0.00% | 168,714 |
| 2026-09-11 | 5.16 | 5.20 | 5.15 | 5.20 | +0.97% | 113,805 |
| 2026-09-10 | 5.08 | 5.16 | 5.08 | 5.15 | +0.78% | 102,910 |
| 2026-09-09 | 5.12 | 5.14 | 5.09 | 5.11 | -0.78% | 139,075 |
| 2026-09-08 | 5.15 | 5.15 | 5.10 | 5.15 | +0.59% | 52,128 |
| 2026-09-07 | 5.14 | 5.18 | 5.10 | 5.12 | -0.39% | 120,493 |
| 2026-09-04 | 5.19 | 5.19 | 5.10 | 5.14 | -0.77% | 155,395 |
| 2026-09-03 | 5.14 | 5.18 | 5.10 | 5.18 | +0.97% | 145,596 |
| 2026-09-02 | 5.06 | 5.14 | 5.02 | 5.13 | +0.79% | 182,386 |
| 2026-09-01 | 5.16 | 5.16 | 5.06 | 5.09 | -1.17% | 150,756 |
| 2026-08-31 | 5.19 | 5.22 | 5.13 | 5.15 | -0.77% | 189,487 |
| 2026-08-28 | 5.21 | 5.24 | 5.15 | 5.19 | -0.19% | 335,949 |
| 2026-08-27 | 5.27 | 5.27 | 5.18 | 5.20 | -0.57% | 101,411 |
| 2026-08-26 | 5.25 | 5.27 | 5.20 | 5.23 | -0.19% | 254,853 |
| 2026-08-25 | 5.24 | 5.24 | 5.18 | 5.24 | +0.00% | 148,237 |
| 2026-08-24 | 5.19 | 5.24 | 5.19 | 5.24 | +0.58% | 137,876 |
| 2026-08-21 | 5.20 | 5.24 | 5.19 | 5.21 | +0.00% | 227,600 |
| 2026-08-20 | 5.20 | 5.23 | 5.18 | 5.21 | +0.19% | 170,903 |
| 2026-08-19 | 5.20 | 5.20 | 5.16 | 5.20 | +0.19% | 107,064 |
| 2026-08-18 | 5.16 | 5.21 | 5.16 | 5.19 | +0.58% | 153,195 |
| 2026-08-17 | 5.21 | 5.22 | 5.16 | 5.16 | -0.58% | 241,013 |
| 2026-08-14 | 5.19 | 5.23 | 5.17 | 5.19 | +0.19% | 178,791 |
| 2026-08-13 | 5.12 | 5.20 | 5.12 | 5.18 | +0.39% | 124,181 |
| 2026-08-12 | 5.10 | 5.20 | 5.10 | 5.16 | +1.18% | 271,797 |
| 2026-08-11 | 5.10 | 5.16 | 5.10 | 5.10 | -0.20% | 124,243 |
| 2026-08-10 | 5.14 | 5.18 | 5.11 | 5.11 | -0.78% | 107,304 |
| 2026-08-07 | 5.14 | 5.18 | 5.11 | 5.15 | +0.59% | 149,922 |
| 2026-08-06 | 5.12 | 5.15 | 5.10 | 5.12 | +0.59% | 114,007 |
| 2026-08-05 | 5.16 | 5.18 | 5.09 | 5.09 | -0.59% | 273,092 |
| 2026-08-04 | 5.21 | 5.24 | 5.12 | 5.12 | -1.54% | 300,414 |
| 2026-08-03 | 5.23 | 5.24 | 5.12 | 5.20 | -0.19% | 216,831 |
| 2026-07-31 | 5.19 | 5.26 | 5.19 | 5.21 | -0.76% | 335,344 |
| 2026-07-30 | 5.21 | 5.28 | 5.21 | 5.25 | -0.38% | 286,368 |
| 2026-07-29 | 5.28 | 5.28 | 5.15 | 5.27 | +0.19% | 417,535 |
| 2026-07-28 | 5.24 | 5.28 | 5.20 | 5.26 | +0.38% | 615,822 |
| 2026-07-27 | 5.10 | 5.24 | 5.08 | 5.24 | +3.15% | 1,091,993 |
| 2026-07-24 | 4.95 | 5.08 | 4.94 | 5.08 | +2.83% | 1,047,814 |
| 2026-07-23 | 4.83 | 4.99 | 4.82 | 4.94 | +2.07% | 568,334 |
| 2026-07-22 | 4.84 | 4.88 | 4.81 | 4.84 | +0.31% | 139,194 |
| 2026-07-21 | 4.78 | 4.84 | 4.78 | 4.83 | +0.63% | 108,383 |
| 2026-07-20 | 4.78 | 4.83 | 4.78 | 4.79 | +0.42% | 180,934 |
| 2026-07-17 | 4.77 | 4.81 | 4.76 | 4.78 | -0.31% | 264,514 |
| 2026-07-16 | 4.79 | 4.85 | 4.77 | 4.79 | +0.42% | 188,526 |
| 2026-07-15 | 4.79 | 4.83 | 4.75 | 4.77 | -0.10% | 277,517 |
| 2026-07-14 | 4.78 | 4.79 | 4.74 | 4.78 | -0.52% | 193,327 |
| 2026-07-13 | 4.81 | 4.87 | 4.80 | 4.80 | -0.41% | 126,865 |
| 2026-07-10 | 4.85 | 4.87 | 4.81 | 4.82 | -0.31% | 263,703 |
| 2026-07-09 | 4.80 | 4.85 | 4.79 | 4.83 | +1.26% | 198,372 |
| 2026-07-08 | 4.84 | 4.85 | 4.76 | 4.78 | -1.34% | 268,999 |
| 2026-07-07 | 4.93 | 4.93 | 4.84 | 4.84 | -1.33% | 199,592 |
| 2026-07-06 | 4.89 | 4.96 | 4.89 | 4.91 | +0.20% | 262,795 |
| 2026-07-03 | 4.86 | 4.90 | 4.84 | 4.89 | +0.51% | 225,188 |
| 2026-07-02 | 4.79 | 4.88 | 4.77 | 4.87 | +1.67% | 206,344 |
| 2026-07-01 | 4.76 | 4.80 | 4.70 | 4.79 | +0.42% | 254,339 |
| 2026-06-30 | 4.75 | 4.79 | 4.74 | 4.77 | +0.21% | 226,556 |
| 2026-06-29 | 4.76 | 4.78 | 4.75 | 4.76 | +0.11% | 259,823 |
| 2026-06-26 | 4.72 | 4.79 | 4.68 | 4.75 | +0.74% | 523,060 |
| 2026-06-25 | 4.82 | 4.82 | 4.69 | 4.72 | -1.46% | 529,457 |
| 2026-06-24 | 4.88 | 4.89 | 4.78 | 4.79 | -1.84% | 512,041 |
| 2026-06-23 | 4.93 | 4.93 | 4.86 | 4.88 | -1.11% | 296,594 |
| 2026-06-22 | 5.00 | 5.00 | 4.92 | 4.93 | -1.50% | 250,958 |
| 2026-06-19 | 4.97 | 5.02 | 4.95 | 5.01 | +0.91% | 356,190 |
| 2026-06-18 | 5.05 | 5.05 | 4.93 | 4.96 | -1.49% | 418,907 |
| 2026-06-17 | 5.01 | 5.08 | 4.98 | 5.04 | +0.40% | 522,452 |
| 2026-06-16 | 5.00 | 5.03 | 4.93 | 5.02 | +0.90% | 295,615 |
| 2026-06-15 | 5.01 | 5.08 | 4.95 | 4.97 | -4.33% | 1,222,424 |
| 2026-06-12 | 5.20 | 5.24 | 5.16 | 5.20 | +1.17% | 1,241,632 |
| 2026-06-11 | 5.20 | 5.25 | 5.14 | 5.14 | -0.39% | 1,103,911 |
| 2026-06-10 | 5.19 | 5.23 | 5.13 | 5.16 | +0.39% | 915,538 |
| 2026-06-09 | 5.26 | 5.27 | 5.14 | 5.14 | -1.72% | 1,060,396 |
| 2026-06-08 | 5.25 | 5.26 | 5.16 | 5.23 | +0.77% | 444,015 |
| 2026-06-05 | 5.18 | 5.26 | 5.15 | 5.19 | +0.58% | 452,525 |
| 2026-06-04 | 5.10 | 5.16 | 5.07 | 5.16 | +1.78% | 243,698 |
| 2026-06-03 | 5.09 | 5.16 | 5.06 | 5.07 | +0.00% | 372,467 |
| 2026-06-02 | 5.16 | 5.20 | 5.05 | 5.07 | -1.36% | 873,128 |
| 2026-06-01 | 5.16 | 5.16 | 5.11 | 5.14 | -0.39% | 299,834 |
| 2026-05-29 | 5.15 | 5.20 | 5.11 | 5.16 | +1.18% | 408,461 |
| 2026-05-28 | 5.14 | 5.15 | 5.10 | 5.10 | -0.78% | 202,487 |
| 2026-05-27 | 5.06 | 5.16 | 5.06 | 5.14 | +1.18% | 276,973 |
| 2026-05-26 | 5.10 | 5.11 | 5.05 | 5.08 | +0.00% | 204,735 |
| 2026-05-25 | 5.05 | 5.09 | 5.05 | 5.08 | +1.20% | 168,714 |
| 2026-05-22 | 5.04 | 5.05 | 5.01 | 5.02 | -0.20% | 230,987 |
| 2026-05-21 | 5.06 | 5.08 | 5.03 | 5.03 | -0.59% | 306,793 |
| 2026-05-20 | 5.06 | 5.09 | 5.03 | 5.06 | +0.00% | 290,769 |
| 2026-05-19 | 5.13 | 5.14 | 5.06 | 5.06 | -0.98% | 229,408 |
| 2026-05-18 | 5.10 | 5.14 | 5.06 | 5.11 | -0.39% | 202,751 |
| 2026-05-15 | 5.12 | 5.16 | 5.10 | 5.13 | -0.58% | 168,256 |
| 2026-05-14 | 5.12 | 5.18 | 5.09 | 5.16 | +1.38% | 195,854 |
| 2026-05-13 | 5.09 | 5.14 | 5.07 | 5.09 | +0.00% | 237,187 |
| 2026-05-12 | 5.12 | 5.22 | 5.09 | 5.09 | -0.78% | 402,231 |
| 2026-05-11 | 5.16 | 5.17 | 5.13 | 5.13 | -0.39% | 127,387 |
| 2026-05-08 | 5.16 | 5.20 | 5.14 | 5.15 | -0.58% | 315,780 |
| 2026-05-07 | 5.19 | 5.30 | 5.15 | 5.18 | +0.39% | 322,137 |
| 2026-05-06 | 5.09 | 5.21 | 5.09 | 5.16 | +0.78% | 269,944 |
| 2026-05-05 | 5.11 | 5.17 | 5.08 | 5.12 | +0.20% | 199,936 |
| 2026-05-04 | 5.14 | 5.22 | 5.11 | 5.11 | -1.35% | 300,758 |
| 2026-04-30 | 5.15 | 5.21 | 5.14 | 5.18 | +0.00% | 175,663 |
| 2026-04-29 | 5.22 | 5.22 | 5.18 | 5.18 | +0.00% | 158,812 |
| 2026-04-28 | 5.21 | 5.30 | 5.10 | 5.18 | -0.38% | 373,744 |
| 2026-04-27 | 5.17 | 5.21 | 5.12 | 5.20 | +0.78% | 270,740 |
| 2026-04-24 | 5.25 | 5.25 | 5.11 | 5.16 | -2.09% | 722,019 |
| 2026-04-23 | 5.30 | 5.37 | 5.24 | 5.27 | +0.38% | 540,915 |
| 2026-04-22 | 5.24 | 5.28 | 5.21 | 5.25 | -0.19% | 481,080 |
| 2026-04-21 | 5.15 | 5.37 | 5.14 | 5.26 | +2.53% | 908,623 |
| 2026-04-20 | 5.10 | 5.16 | 5.10 | 5.13 | -0.58% | 240,048 |
| 2026-04-17 | 5.12 | 5.16 | 5.08 | 5.16 | +1.38% | 293,158 |
| 2026-04-16 | 5.09 | 5.12 | 5.06 | 5.09 | +1.19% | 283,692 |
| 2026-04-15 | 5.04 | 5.06 | 5.00 | 5.03 | +0.00% | 227,492 |
| 2026-04-14 | 5.02 | 5.06 | 5.00 | 5.03 | +0.80% | 219,737 |
| 2026-04-13 | 5.00 | 5.02 | 4.96 | 4.99 | -0.99% | 261,508 |
| 2026-04-10 | 4.98 | 5.06 | 4.96 | 5.04 | +1.51% | 348,590 |
| 2026-04-09 | 5.03 | 5.03 | 4.93 | 4.96 | -0.90% | 227,481 |
| 2026-04-08 | 5.10 | 5.11 | 5.00 | 5.01 | +1.93% | 499,987 |
| 2026-04-07 | 4.95 | 5.04 | 4.91 | 4.92 | +0.10% | 434,928 |
| 2026-04-02 | 4.89 | 4.92 | 4.86 | 4.91 | -0.10% | 176,684 |
| 2026-04-01 | 4.87 | 4.92 | 4.86 | 4.92 | +2.50% | 261,013 |
| 2026-03-31 | 4.86 | 4.88 | 4.79 | 4.79 | -0.83% | 355,549 |
| 2026-03-30 | 4.82 | 4.88 | 4.77 | 4.83 | +0.31% | 364,357 |
| 2026-03-27 | 4.83 | 4.88 | 4.79 | 4.82 | +0.84% | 200,740 |
| 2026-03-26 | 4.81 | 4.84 | 4.75 | 4.78 | -0.42% | 279,814 |
| 2026-03-25 | 4.78 | 4.86 | 4.77 | 4.80 | +1.16% | 251,068 |
| 2026-03-24 | 4.75 | 4.80 | 4.72 | 4.75 | +0.32% | 293,519 |
| 2026-03-23 | 4.62 | 4.87 | 4.57 | 4.73 | +1.28% | 641,002 |
| 2026-03-20 | 4.71 | 4.78 | 4.67 | 4.67 | -0.64% | 468,082 |
| 2026-03-19 | 4.72 | 4.75 | 4.67 | 4.70 | -0.53% | 381,749 |
| 2026-03-18 | 4.70 | 4.85 | 4.70 | 4.72 | +0.75% | 377,909 |
| 2026-03-17 | 4.72 | 4.79 | 4.66 | 4.69 | -0.21% | 451,427 |
| 2026-03-16 | 4.79 | 4.82 | 4.70 | 4.70 | -1.78% | 563,140 |
| 2026-03-13 | 4.80 | 4.85 | 4.78 | 4.79 | -0.73% | 332,844 |
| 2026-03-12 | 4.92 | 4.92 | 4.78 | 4.82 | -1.93% | 618,695 |
| 2026-03-11 | 4.98 | 4.99 | 4.91 | 4.92 | -1.50% | 239,093 |
| 2026-03-10 | 5.00 | 5.01 | 4.93 | 4.99 | +1.53% | 503,314 |
| 2026-03-09 | 4.84 | 4.95 | 4.82 | 4.92 | -0.91% | 487,160 |
| 2026-03-06 | 4.97 | 5.02 | 4.91 | 4.96 | +0.20% | 349,634 |
| 2026-03-05 | 4.91 | 5.02 | 4.85 | 4.95 | +0.92% | 579,256 |
| 2026-03-04 | 4.78 | 4.99 | 4.67 | 4.91 | +1.24% | 912,438 |
| 2026-03-03 | 4.97 | 4.98 | 4.82 | 4.84 | -2.81% | 961,886 |
| 2026-03-02 | 5.03 | 5.10 | 4.97 | 4.99 | -3.76% | 898,805 |
| 2026-02-27 | 5.14 | 5.19 | 5.02 | 5.18 | +2.17% | 608,859 |
| 2026-02-26 | 5.09 | 5.17 | 4.94 | 5.07 | -0.20% | 1,137,232 |
| 2026-02-25 | 5.13 | 5.15 | 5.05 | 5.08 | -1.17% | 289,449 |
| 2026-02-24 | 5.15 | 5.16 | 5.10 | 5.14 | +0.78% | 243,350 |
| 2026-02-23 | 5.14 | 5.17 | 5.10 | 5.10 | -0.78% | 402,026 |
| 2026-02-20 | 5.18 | 5.18 | 5.10 | 5.14 | -0.19% | 157,880 |
| 2026-02-19 | 5.10 | 5.15 | 5.08 | 5.15 | +0.59% | 244,845 |
| 2026-02-18 | 5.19 | 5.19 | 5.10 | 5.12 | -0.97% | 161,964 |
| 2026-02-17 | 5.04 | 5.17 | 5.04 | 5.17 | +2.58% | 473,530 |
| 2026-02-16 | 5.11 | 5.13 | 5.03 | 5.04 | -1.18% | 274,738 |
| 2026-02-13 | 5.15 | 5.15 | 5.10 | 5.10 | -0.20% | 227,296 |
| 2026-02-12 | 5.16 | 5.18 | 5.11 | 5.11 | -0.97% | 237,579 |
| 2026-02-11 | 5.25 | 5.25 | 5.16 | 5.16 | -1.71% | 245,676 |
| 2026-02-10 | 5.20 | 5.25 | 5.16 | 5.25 | +0.77% | 293,520 |
| 2026-02-09 | 5.13 | 5.21 | 5.11 | 5.21 | +2.36% | 361,103 |
| 2026-02-06 | 5.12 | 5.14 | 5.05 | 5.09 | -0.39% | 277,976 |
| 2026-02-05 | 5.23 | 5.23 | 5.10 | 5.11 | -1.73% | 309,223 |
| 2026-02-04 | 5.27 | 5.27 | 5.17 | 5.20 | -1.14% | 293,066 |
| 2026-02-03 | 5.20 | 5.26 | 5.14 | 5.26 | +1.54% | 360,234 |
| 2026-02-02 | 5.22 | 5.25 | 5.17 | 5.18 | -1.33% | 167,943 |
| 2026-01-30 | 5.21 | 5.27 | 5.10 | 5.25 | +0.96% | 592,448 |
| 2026-01-29 | 5.18 | 5.26 | 5.18 | 5.20 | +0.19% | 275,879 |
| 2026-01-28 | 5.18 | 5.23 | 5.15 | 5.19 | +0.39% | 262,082 |
| 2026-01-27 | 5.20 | 5.20 | 5.12 | 5.17 | -0.58% | 173,258 |
| 2026-01-26 | 5.20 | 5.26 | 5.17 | 5.20 | +0.00% | 222,557 |
| 2026-01-23 | 5.17 | 5.22 | 5.10 | 5.20 | +0.39% | 335,741 |
| 2026-01-22 | 5.07 | 5.20 | 5.07 | 5.18 | +2.78% | 370,790 |
| 2026-01-21 | 5.02 | 5.06 | 4.97 | 5.04 | -0.20% | 209,922 |
| 2026-01-20 | 5.04 | 5.05 | 4.96 | 5.05 | +0.60% | 261,935 |
| 2026-01-19 | 5.02 | 5.05 | 4.96 | 5.02 | -0.20% | 312,392 |
| 2026-01-16 | 5.04 | 5.06 | 5.00 | 5.03 | +0.00% | 199,493 |
| 2026-01-15 | 4.98 | 5.04 | 4.93 | 5.03 | +1.00% | 201,519 |
| 2026-01-14 | 5.02 | 5.06 | 4.96 | 4.98 | -0.60% | 458,249 |
| 2026-01-13 | 5.09 | 5.09 | 5.00 | 5.01 | -1.57% | 248,600 |
| 2026-01-12 | 5.04 | 5.11 | 5.00 | 5.09 | +1.39% | 369,464 |
| 2026-01-09 | 4.95 | 5.03 | 4.92 | 5.02 | +1.72% | 214,766 |
| 2026-01-08 | 4.92 | 4.96 | 4.90 | 4.93 | +0.20% | 179,681 |
| 2026-01-07 | 5.05 | 5.05 | 4.91 | 4.92 | -2.09% | 303,194 |
| 2026-01-06 | 5.03 | 5.04 | 4.97 | 5.03 | +0.00% | 237,425 |
| 2026-01-05 | 4.90 | 5.03 | 4.89 | 5.03 | +2.65% | 527,466 |
| 2026-01-02 | 4.90 | 4.94 | 4.88 | 4.90 | +0.41% | 571,507 |
| 2025-12-31 | 4.88 | 4.89 | 4.85 | 4.88 | -0.31% | 374,361 |
| 2025-12-30 | 4.87 | 4.90 | 4.82 | 4.89 | +0.20% | 716,083 |
| 2025-12-29 | 4.89 | 4.91 | 4.86 | 4.88 | -0.10% | 688,236 |
| 2025-12-24 | 4.84 | 4.89 | 4.83 | 4.89 | +0.93% | 115,861 |
| 2025-12-23 | 4.93 | 4.94 | 4.84 | 4.84 | -2.02% | 370,327 |
| 2025-12-22 | 4.95 | 4.98 | 4.89 | 4.95 | -0.40% | 495,395 |
| 2025-12-19 | 4.92 | 5.00 | 4.92 | 4.96 | +0.71% | 521,279 |
| 2025-12-18 | 4.88 | 4.95 | 4.86 | 4.93 | +1.54% | 485,621 |
| 2025-12-17 | 4.80 | 4.89 | 4.76 | 4.86 | +1.04% | 1,162,595 |
| 2025-12-16 | 4.84 | 4.89 | 4.79 | 4.80 | -0.72% | 569,589 |
| 2025-12-15 | 4.89 | 4.91 | 4.80 | 4.84 | -5.84% | 1,438,505 |
| 2025-12-12 | 5.15 | 5.20 | 5.10 | 5.14 | +0.00% | 850,170 |
| 2025-12-11 | 5.06 | 5.14 | 5.05 | 5.14 | +1.78% | 356,136 |
| 2025-12-10 | 5.10 | 5.11 | 5.02 | 5.05 | -1.17% | 430,462 |
| 2025-12-09 | 5.10 | 5.14 | 5.08 | 5.11 | +0.39% | 311,016 |
| 2025-12-08 | 5.10 | 5.12 | 5.07 | 5.09 | -0.59% | 517,058 |
| 2025-12-05 | 5.12 | 5.21 | 5.10 | 5.12 | +0.39% | 506,604 |
| 2025-12-04 | 5.30 | 5.30 | 5.10 | 5.10 | -3.59% | 1,300,644 |
| 2025-12-03 | 5.38 | 5.40 | 5.29 | 5.29 | -1.86% | 646,486 |
| 2025-12-02 | 5.42 | 5.42 | 5.37 | 5.39 | -0.37% | 228,845 |
| 2025-12-01 | 5.44 | 5.45 | 5.32 | 5.41 | +0.19% | 314,210 |
| 2025-11-28 | 5.42 | 5.42 | 5.36 | 5.40 | -0.18% | 131,103 |
| 2025-11-27 | 5.45 | 5.46 | 5.35 | 5.41 | -0.55% | 241,056 |
| 2025-11-26 | 5.40 | 5.44 | 5.38 | 5.44 | +0.74% | 166,426 |
| 2025-11-25 | 5.39 | 5.41 | 5.32 | 5.40 | +0.75% | 249,985 |
| 2025-11-24 | 5.37 | 5.38 | 5.34 | 5.36 | +0.19% | 262,462 |
| 2025-11-21 | 5.27 | 5.36 | 5.24 | 5.35 | +0.56% | 177,699 |
| 2025-11-20 | 5.33 | 5.37 | 5.30 | 5.32 | +0.38% | 168,847 |
| 2025-11-19 | 5.24 | 5.30 | 5.23 | 5.30 | +0.95% | 247,607 |
| 2025-11-18 | 5.35 | 5.37 | 5.22 | 5.25 | -2.23% | 521,941 |
| 2025-11-17 | 5.40 | 5.41 | 5.31 | 5.37 | -0.19% | 186,191 |
| 2025-11-14 | 5.39 | 5.39 | 5.31 | 5.38 | -0.19% | 236,325 |
| 2025-11-13 | 5.41 | 5.44 | 5.38 | 5.39 | -0.37% | 152,471 |
| 2025-11-12 | 5.39 | 5.43 | 5.36 | 5.41 | +0.74% | 229,371 |
| 2025-11-11 | 5.30 | 5.39 | 5.30 | 5.37 | +1.32% | 163,256 |
| 2025-11-10 | 5.32 | 5.35 | 5.28 | 5.30 | +0.19% | 289,330 |
| 2025-11-07 | 5.23 | 5.31 | 5.23 | 5.29 | +1.15% | 222,326 |
| 2025-11-06 | 5.24 | 5.24 | 5.20 | 5.23 | -0.19% | 125,617 |
| 2025-11-05 | 5.22 | 5.24 | 5.18 | 5.24 | +0.38% | 134,158 |
| 2025-11-04 | 5.20 | 5.25 | 5.15 | 5.22 | -0.38% | 400,575 |
| 2025-11-03 | 5.26 | 5.29 | 5.23 | 5.24 | -0.19% | 263,872 |
| 2025-10-31 | 5.29 | 5.33 | 5.24 | 5.25 | -0.76% | 162,984 |
| 2025-10-30 | 5.20 | 5.29 | 5.19 | 5.29 | +1.73% | 178,997 |
| 2025-10-29 | 5.20 | 5.26 | 5.18 | 5.20 | -0.19% | 192,512 |
| 2025-10-28 | 5.19 | 5.24 | 5.17 | 5.21 | +0.19% | 284,107 |
| 2025-10-27 | 5.21 | 5.30 | 5.19 | 5.20 | +0.00% | 377,145 |
| 2025-10-24 | 5.23 | 5.30 | 5.16 | 5.20 | -1.89% | 389,882 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+10.40%). 가장 약한 달: 6월 (-10.59%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Atresmedia Corporación de Medios de Comunicación S.A. (A3M.MC)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.92. Closelook 데이터 레이크의 일별 가격 기록 기준.
A3M.MC의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5.97, 최저 4.57 (2026-10-16 기준).
Atresmedia Corporación de Medios de Comunicación S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 A3M.MC의 가장 강한 달은 9월(평균 +10.40%), 가장 약한 달은 6월(평균 -10.59%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.