|
 ANTENA 3 TV - [Ticker: A3TV.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para A3TV.MC desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 6,81 | 50.385.000 | 7,62 | 6,62 | 6,70 | 00:00:00 | | 2003-10-30 | 7,19 | 7.497.400 | 7,19 | 6,86 | 6,94 | 00:00:00 | | 2003-10-31 | 7,03 | 6.820.900 | 7,12 | 6,97 | 7,07 | 00:00:00 | | 2003-11-03 | 7,00 | 5.600.300 | 7,03 | 6,82 | 6,93 | 00:00:00 | | 2003-11-04 | 6,97 | 3.965.300 | 7,00 | 6,82 | 6,95 | 00:00:00 | | 2003-11-05 | 6,87 | 2.630.500 | 6,90 | 6,82 | 6,84 | 00:00:00 | | 2003-11-06 | 6,89 | 1.941.400 | 6,92 | 6,75 | 6,83 | 00:00:00 | | 2003-11-07 | 6,99 | 1.513.000 | 7,05 | 6,88 | 6,94 | 00:00:00 | | 2003-11-10 | 6,80 | 1.979.600 | 6,93 | 6,75 | 6,84 | 00:00:00 | | 2003-11-11 | 6,76 | 1.066.500 | 6,76 | 6,64 | 6,70 | 00:00:00 | | 2003-11-12 | 7,04 | 1.155.800 | 7,06 | 6,75 | 6,75 | 00:00:00 | | 2003-11-13 | 7,12 | 1.737.500 | 7,25 | 7,01 | 7,05 | 00:00:00 | | 2003-11-14 | 7,19 | 984.000 | 7,24 | 7,03 | 7,08 | 00:00:00 | | 2003-11-17 | 7,31 | 1.535.900 | 7,34 | 7,12 | 7,18 | 00:00:00 | | 2003-11-18 | 7,83 | 3.133.100 | 7,90 | 7,28 | 7,28 | 00:00:00 | | 2003-11-19 | 7,60 | 1.564.500 | 7,82 | 7,60 | 7,81 | 00:00:00 | | 2003-11-20 | 7,77 | 507.400 | 7,77 | 7,44 | 7,65 | 00:00:00 | | 2003-11-21 | 8,00 | 2.233.300 | 8,00 | 7,78 | 7,79 | 00:00:00 | | 2003-11-24 | 8,27 | 1.586.800 | 8,35 | 7,88 | 8,00 | 00:00:00 | | 2003-11-25 | 8,38 | 1.307.900 | 8,49 | 8,25 | 8,35 | 00:00:00 | | 2003-11-26 | 8,43 | 1.314.800 | 8,50 | 8,12 | 8,43 | 00:00:00 | | 2003-11-27 | 8,41 | 961.800 | 8,44 | 8,32 | 8,32 | 00:00:00 | | 2003-11-28 | 8,77 | 16.706.400 | 8,77 | 8,40 | 8,49 | 00:00:00 | | 2003-12-01 | 8,96 | 1.965.100 | 9,43 | 8,71 | 8,80 | 00:00:00 | | 2003-12-02 | 8,76 | 1.993.900 | 9,25 | 8,70 | 9,06 | 00:00:00 | | 2003-12-03 | 8,62 | 781.900 | 8,80 | 8,51 | 8,75 | 00:00:00 | | 2003-12-04 | 8,70 | 1.553.800 | 8,72 | 8,45 | 8,53 | 00:00:00 | | 2003-12-05 | 8,89 | 980.400 | 8,93 | 8,56 | 8,56 | 00:00:00 | | 2003-12-08 | 8,89 | 0 | 8,89 | 8,89 | 8,89 | 00:00:00 | | 2003-12-09 | 8,62 | 1.441.300 | 8,72 | 8,54 | 8,62 | 00:00:00 | | 2003-12-10 | 8,82 | 520.400 | 8,82 | 8,62 | 8,62 | 00:00:00 | | 2003-12-11 | 8,88 | 344.400 | 8,88 | 8,75 | 8,82 | 00:00:00 | | 2003-12-12 | 8,68 | 250.000 | 8,88 | 8,64 | 8,88 | 00:00:00 | | 2003-12-15 | 8,80 | 548.200 | 8,80 | 8,63 | 8,64 | 00:00:00 | | 2003-12-16 | 8,75 | 349.700 | 8,78 | 8,63 | 8,64 | 00:00:00 | | 2003-12-17 | 8,65 | 1.364.300 | 8,77 | 8,51 | 8,77 | 00:00:00 | | 2003-12-18 | 8,65 | 391.200 | 8,65 | 8,40 | 8,54 | 00:00:00 | | 2003-12-19 | 8,55 | 3.916.800 | 8,80 | 8,52 | 8,65 | 00:00:00 | | 2003-12-22 | 8,69 | 1.951.100 | 8,72 | 8,25 | 8,53 | 00:00:00 | | 2003-12-23 | 8,50 | 741.300 | 8,66 | 8,43 | 8,50 | 00:00:00 | | 2003-12-24 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2003-12-25 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2003-12-26 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2003-12-29 | 8,38 | 4.721.800 | 8,45 | 8,30 | 8,31 | 00:00:00 | | 2003-12-30 | 8,73 | 363.900 | 8,73 | 8,34 | 8,34 | 00:00:00 | | 2003-12-31 | 8,73 | 0 | 8,73 | 8,73 | 8,73 | 00:00:00 | | 2004-01-01 | 8,73 | 0 | 8,73 | 8,73 | 8,73 | 00:00:00 | | 2004-01-02 | 8,51 | 385.600 | 8,59 | 8,38 | 8,38 | 00:00:00 | | 2004-01-05 | 8,62 | 339.300 | 8,65 | 8,43 | 8,43 | 00:00:00 | | 2004-01-06 | 8,62 | 0 | 8,62 | 8,62 | 8,62 | 00:00:00 | | 2004-01-07 | 8,82 | 1.117.600 | 8,90 | 8,50 | 8,50 | 00:00:00 | | 2004-01-08 | 8,79 | 1.687.700 | 9,28 | 8,50 | 8,82 | 00:00:00 | | 2004-01-09 | 9,35 | 1.031.400 | 9,35 | 8,76 | 8,88 | 00:00:00 | | 2004-01-12 | 9,35 | 600.600 | 9,35 | 9,15 | 9,20 | 00:00:00 | | 2004-01-13 | 9,72 | 1.208.600 | 9,80 | 9,31 | 9,40 | 00:00:00 | | 2004-01-14 | 9,64 | 1.302.900 | 9,77 | 9,58 | 9,59 | 00:00:00 | | 2004-01-15 | 9,82 | 2.490.200 | 9,91 | 9,58 | 9,65 | 00:00:00 | | 2004-01-16 | 9,82 | 1.913.800 | 9,85 | 9,62 | 9,77 | 00:00:00 | | 2004-01-19 | 9,77 | 326.200 | 9,82 | 9,73 | 9,75 | 00:00:00 | | 2004-01-20 | 9,69 | 279.300 | 9,77 | 9,63 | 9,77 | 00:00:00 | | 2004-01-21 | 9,71 | 334.900 | 9,75 | 9,59 | 9,62 | 00:00:00 | | 2004-01-22 | 9,72 | 345.900 | 9,75 | 9,65 | 9,75 | 00:00:00 | | 2004-01-23 | 9,87 | 1.471.000 | 9,93 | 9,50 | 9,68 | 00:00:00 | | 2004-01-26 | 9,88 | 1.672.300 | 9,95 | 9,81 | 9,93 | 00:00:00 | | 2004-01-27 | 9,80 | 1.488.000 | 9,88 | 9,75 | 9,88 | 00:00:00 | | 2004-01-28 | 9,85 | 414.400 | 9,88 | 9,69 | 9,82 | 00:00:00 | | 2004-01-29 | 9,91 | 833.000 | 10,12 | 9,75 | 9,87 | 00:00:00 | | 2004-01-30 | 9,90 | 636.200 | 9,99 | 9,78 | 9,78 | 00:00:00 | | 2004-02-02 | 10,05 | 809.600 | 10,06 | 9,85 | 9,85 | 00:00:00 | | 2004-02-03 | 10,03 | 366.100 | 10,05 | 9,90 | 10,01 | 00:00:00 | | 2004-02-04 | 9,90 | 941.800 | 10,10 | 9,82 | 10,10 | 00:00:00 | | 2004-02-05 | 9,93 | 756.700 | 9,95 | 9,85 | 9,85 | 00:00:00 | | 2004-02-06 | 9,90 | 960.400 | 9,98 | 9,70 | 9,94 | 00:00:00 | | 2004-02-09 | 10,06 | 221.000 | 10,12 | 9,88 | 9,90 | 00:00:00 | | 2004-02-10 | 9,89 | 654.700 | 10,06 | 9,85 | 10,06 | 00:00:00 | | 2004-02-11 | 9,91 | 364.600 | 9,98 | 9,70 | 9,90 | 00:00:00 | | 2004-02-12 | 9,92 | 218.700 | 9,99 | 9,90 | 9,91 | 00:00:00 | | 2004-02-13 | 9,84 | 768.400 | 9,95 | 9,75 | 9,90 | 00:00:00 | | 2004-02-16 | 9,59 | 150.600 | 9,86 | 9,59 | 9,75 | 00:00:00 | | 2004-02-17 | 9,58 | 731.500 | 9,62 | 9,25 | 9,58 | 00:00:00 | | 2004-02-18 | 9,56 | 389.500 | 9,58 | 9,50 | 9,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
