Atresmedia Corporación de Medios de Comunicación, S.A. ( A3M.MC) - Price History
Monthly price history for A3M.MC (Atresmedia Corporación de Medios de Comunicación, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €5.20 | €5.20 |
| May 2026 | €5.16 | €5.16 |
| April 2026 | €5.18 | €5.18 |
| March 2026 | €4.80 | €4.80 |
| February 2026 | €5.18 | €5.18 |
| January 2026 | €5.25 | €5.25 |
| December 2025 | €4.88 | €4.88 |
| November 2025 | €5.25 | €5.40 |
| October 2025 | €5.10 | €5.25 |
| September 2025 | €5.44 | €5.60 |
| August 2025 | €5.06 | €5.21 |
| July 2025 | €4.82 | €4.96 |
| June 2025 | €5.02 | €5.17 |
| May 2025 | €5.42 | €5.95 |
| April 2025 | €5.06 | €5.56 |
| March 2025 | €4.72 | €5.18 |
| February 2025 | €4.51 | €4.96 |
| January 2025 | €4.02 | €4.42 |
| December 2024 | €3.98 | €4.37 |
| November 2024 | €3.99 | €4.54 |
| October 2024 | €3.82 | €4.36 |
| September 2024 | €4.17 | €4.75 |
| August 2024 | €4.02 | €4.58 |
| July 2024 | €4.09 | €4.66 |
| June 2024 | €3.88 | €4.42 |
| May 2024 | €4.46 | €5.29 |
| April 2024 | €3.98 | €4.72 |
| March 2024 | €3.74 | €4.43 |
| February 2024 | €3.19 | €3.78 |
| January 2024 | €3.14 | €3.72 |
| December 2023 | €3.03 | €3.59 |
| November 2023 | €3.09 | €3.80 |
| October 2023 | €2.87 | €3.54 |
| September 2023 | €2.97 | €3.66 |
| August 2023 | €2.97 | €3.66 |
| July 2023 | €3.06 | €3.77 |
| June 2023 | €2.84 | €3.49 |
| May 2023 | €2.72 | €3.51 |
| April 2023 | €2.80 | €3.63 |
| March 2023 | €2.69 | €3.47 |
| February 2023 | €2.66 | €3.44 |
| January 2023 | €2.64 | €3.42 |
| December 2022 | €2.47 | €3.19 |
| November 2022 | €2.48 | €3.35 |
| October 2022 | €2.16 | €2.92 |
| September 2022 | €1.95 | €2.64 |
| August 2022 | €2.02 | €2.73 |
| July 2022 | €2.22 | €3 |
| June 2022 | €2.44 | €3.29 |
| May 2022 | €2.74 | €3.90 |
| April 2022 | €2.56 | €3.65 |
| March 2022 | €2.70 | €3.85 |
| February 2022 | €2.72 | €3.87 |
| January 2022 | €2.42 | €3.44 |
| December 2021 | €2.34 | €3.34 |
| November 2021 | €2.37 | €3.52 |
| October 2021 | €2.38 | €3.53 |
| September 2021 | €2.50 | €3.71 |
| August 2021 | €2.50 | €3.71 |
| July 2021 | €2.35 | €3.49 |
| June 2021 | €2.48 | €3.69 |
| May 2021 | €2.69 | €4 |
| April 2021 | €2.69 | €4 |
| March 2021 | €2.37 | €3.52 |
| February 2021 | €2.32 | €3.45 |
| January 2021 | €2.20 | €3.28 |
| December 2020 | €1.94 | €2.88 |
| November 2020 | €2 | €2.97 |
| October 2020 | €1.51 | €2.25 |
| September 2020 | €1.52 | €2.26 |
| August 2020 | €1.52 | €2.26 |
| July 2020 | €1.55 | €2.31 |
| June 2020 | €1.56 | €2.33 |
| May 2020 | €1.62 | €2.41 |
| April 2020 | €1.59 | €2.36 |
| March 2020 | €1.68 | €2.50 |
| February 2020 | €2.22 | €3.30 |
| January 2020 | €2.06 | €3.06 |
| December 2019 | €2.34 | €3.48 |
| November 2019 | €2.53 | €3.92 |
| October 2019 | €2.42 | €3.75 |
| September 2019 | €2.28 | €3.53 |
| August 2019 | €2.16 | €3.35 |
| July 2019 | €2.28 | €3.53 |
| June 2019 | €2.78 | €4.31 |
| May 2019 | €2.70 | €4.37 |
| April 2019 | €2.96 | €4.80 |
| March 2019 | €2.58 | €4.18 |
| February 2019 | €2.70 | €4.37 |
| January 2019 | €2.62 | €4.24 |
| December 2018 | €2.69 | €4.36 |
| November 2018 | €2.97 | €4.97 |
| October 2018 | €2.97 | €4.98 |
| September 2018 | €3.19 | €5.35 |
| August 2018 | €3.67 | €6.15 |
| July 2018 | €4 | €6.70 |
| June 2018 | €4.30 | €7.20 |
| May 2018 | €4.46 | €7.70 |
| April 2018 | €4.50 | €7.78 |
| March 2018 | €4.48 | €7.74 |
| February 2018 | €4.94 | €8.55 |
| January 2018 | €4.87 | €8.42 |
| December 2017 | €5.03 | €8.70 |
| November 2017 | €5.27 | €9.65 |
| October 2017 | €4.82 | €8.82 |
| September 2017 | €4.86 | €8.89 |
| August 2017 | €4.78 | €8.75 |
| July 2017 | €5.42 | €9.92 |
| June 2017 | €5.59 | €10.24 |
| May 2017 | €6.16 | €11.50 |
| April 2017 | €6.18 | €11.53 |
| March 2017 | €6.34 | €11.84 |
| February 2017 | €5.83 | €10.89 |
| January 2017 | €5.63 | €10.51 |
| December 2016 | €5.56 | €10.39 |
| November 2016 | €5.13 | €9.74 |
| October 2016 | €4.94 | €9.38 |
| September 2016 | €5.14 | €9.76 |
| August 2016 | €5.56 | €10.57 |
| July 2016 | €4.93 | €9.37 |
| June 2016 | €4.59 | €8.72 |
| May 2016 | €6.08 | €11.72 |
| April 2016 | €5.90 | €11.37 |
| March 2016 | €5 | €9.63 |
| February 2016 | €4.98 | €9.59 |
| January 2016 | €4.52 | €8.71 |
| December 2015 | €5.10 | €9.84 |
| November 2015 | €5.87 | €11.47 |
| October 2015 | €5.97 | €11.67 |
| September 2015 | €5.82 | €11.37 |
| August 2015 | €6.77 | €13.22 |
| July 2015 | €6.99 | €13.66 |
| June 2015 | €7.11 | €13.90 |
| May 2015 | €6.95 | €13.66 |
| April 2015 | €7.36 | €14.46 |
| March 2015 | €7.16 | €14.07 |
| February 2015 | €6.90 | €13.57 |
| January 2015 | €6.62 | €13.02 |
| December 2014 | €5.92 | €11.64 |
| November 2014 | €5.60 | €11.08 |
| October 2014 | €5.91 | €11.69 |
| September 2014 | €6.09 | €12.05 |
| August 2014 | €5.61 | €11.11 |
| July 2014 | €5.55 | €10.99 |
| June 2014 | €5.28 | €10.46 |
| May 2014 | €5.78 | €11.54 |
| April 2014 | €5.18 | €10.33 |
| March 2014 | €5.60 | €11.17 |
| February 2014 | €6.47 | €12.90 |
| January 2014 | €6.99 | €13.95 |
| December 2013 | €6.02 | €12.02 |
| November 2013 | €5.67 | €11.32 |
| October 2013 | €6.19 | €12.35 |
| September 2013 | €4.77 | €9.51 |
| August 2013 | €3.70 | €7.38 |
| July 2013 | €3.94 | €7.86 |
| June 2013 | €3.04 | €6.06 |
| May 2013 | €2.55 | €5.08 |
| April 2013 | €2.32 | €4.62 |
| March 2013 | €2.13 | €4.25 |
| February 2013 | €2.28 | €4.55 |
| January 2013 | €2.17 | €4.33 |
| December 2012 | €1.96 | €3.90 |
| November 2012 | €1.65 | €3.37 |
| October 2012 | €1.52 | €3.09 |
| September 2012 | €1.74 | €3.55 |
| August 2012 | €1.68 | €3.42 |
| July 2012 | €1.49 | €3.04 |
| June 2012 | €1.66 | €3.38 |
| May 2012 | €1.45 | €2.96 |
| April 2012 | €1.87 | €4 |
| March 2012 | €2.10 | €4.48 |
| February 2012 | €2.10 | €4.50 |
| January 2012 | €2.25 | €4.82 |
| December 2011 | €2.18 | €4.65 |
| November 2011 | €2 | €4.45 |
| October 2011 | €1.96 | €4.35 |
| September 2011 | €1.98 | €4.41 |
| August 2011 | €2.22 | €4.93 |
| July 2011 | €2.49 | €5.54 |
| June 2011 | €2.56 | €5.69 |
| May 2011 | €2.47 | €5.49 |
| April 2011 | €2.81 | €6.26 |
| March 2011 | €2.86 | €6.56 |
| February 2011 | €3.06 | €7.03 |
| January 2011 | €3.31 | €7.60 |
| December 2010 | €3.03 | €6.95 |
| November 2010 | €2.59 | €5.95 |
| October 2010 | €3.13 | €7.34 |
| September 2010 | €2.58 | €6.05 |
| August 2010 | €2.28 | €5.35 |
| July 2010 | €2.38 | €5.59 |
| June 2010 | €2 | €4.69 |
| May 2010 | €2.14 | €5.02 |
| April 2010 | €2.98 | €7 |
| March 2010 | €3.43 | €8.18 |
| February 2010 | €3.07 | €7.31 |
| January 2010 | €3.23 | €7.70 |
| December 2009 | €3.26 | €7.78 |
| November 2009 | €2.41 | €5.81 |
| October 2009 | €2.41 | €5.80 |
| September 2009 | €3 | €7.23 |
| August 2009 | €3.03 | €7.30 |
| July 2009 | €2.86 | €6.90 |
| June 2009 | €2.23 | €5.38 |
| May 2009 | €2.06 | €4.96 |
| April 2009 | €1.72 | €4.14 |
| March 2009 | €1.22 | €3 |
| February 2009 | €1.34 | €3.32 |
| January 2009 | €1.49 | €3.68 |
| December 2008 | €1.74 | €4.29 |
| November 2008 | €1.79 | €4.42 |
| October 2008 | €1.69 | €4.17 |
| September 2008 | €2.07 | €5.12 |
| August 2008 | €2.38 | €6.15 |
| July 2008 | €2.10 | €5.43 |
| June 2008 | €2.01 | €5.19 |
| May 2008 | €2.55 | €6.59 |
| April 2008 | €3.04 | €7.86 |
| March 2008 | €3.24 | €8.70 |
| February 2008 | €3.40 | €9.13 |
| January 2008 | €3.50 | €9.41 |
| December 2007 | €3.90 | €10.49 |
| November 2007 | €3.89 | €10.47 |
| October 2007 | €4.55 | €12.24 |
| September 2007 | €4.69 | €12.94 |
| August 2007 | €4.97 | €13.72 |
| July 2007 | €5.11 | €14.09 |
| June 2007 | €5.60 | €15.44 |
| May 2007 | €5.93 | €16.37 |
| April 2007 | €5.61 | €15.79 |
| March 2007 | €5.94 | €16.74 |
| February 2007 | €6.01 | €16.93 |
| January 2007 | €6 | €16.90 |
| December 2006 | €6.33 | €17.84 |
| November 2006 | €6.26 | €17.99 |
| October 2006 | €5.91 | €16.98 |
| September 2006 | €5.61 | €16.13 |
| August 2006 | €6.25 | €17.96 |
| July 2006 | €5.92 | €17.03 |
| June 2006 | €6.21 | €17.86 |
| May 2006 | €6.70 | €19.26 |
| April 2006 | €7.26 | €20.88 |
| March 2006 | €7.28 | €21.29 |
| February 2006 | €7.62 | €22.27 |
| January 2006 | €7.63 | €22.29 |
| December 2005 | €6.89 | €20.14 |
| November 2005 | €6.37 | €18.63 |
| October 2005 | €5.55 | €16.22 |
| September 2005 | €5.16 | €15.08 |
| August 2005 | €5.36 | €16 |
| July 2005 | €5.45 | €16.27 |
| June 2005 | €5.54 | €16.54 |
| May 2005 | €5.45 | €16.25 |
| April 2005 | €5.20 | €15.50 |
| March 2005 | €5.17 | €62.95 |
| February 2005 | €4.76 | €58 |
| January 2005 | €4.82 | €58.75 |
| December 2004 | €4.36 | €53.15 |
| November 2004 | €4.06 | €49.50 |
| October 2004 | €4.14 | €50.35 |
| September 2004 | €3.94 | €47.92 |
| August 2004 | €3.34 | €40.64 |
| July 2004 | €3.60 | €43.90 |
| June 2004 | €3.57 | €43.50 |
| May 2004 | €3.39 | €41.30 |
| April 2004 | €3.48 | €42.40 |
| March 2004 | €3.08 | €37.50 |
| February 2004 | €2.94 | €35.84 |
| January 2004 | €3.25 | €39.60 |
| December 2003 | €2.87 | €34.94 |
| November 2003 | €2.88 | €35.07 |
| October 2003 | €2.31 | €28.10 |
A3M.MC
Price: €5.20
52 week price:
Dividend Yield: 3.61%
5-year range yield:
Forward Dividend Yield: 6.54%
Payout Ratio: 48.60%
Payout Ratio Range:
Dividend Per Share: 0.34 EUR
Earnings Per Share: 0.28 EUR
P/E Ratio: 17.80
Exchange: MCE
Sector: Communication Services
Industry: Entertainment
Country: Spain
Volume: 2973
Market Capitalization: 1.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 21.83%
DGR5: 17.81%
DGR10: 28.63%