|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-08-04 | 16,90 | 1.793.100 | 17,09 | 16,65 | 16,65 | 00:00:00 | 2006-08-07 | 16,85 | 617.700 | 16,88 | 16,75 | 16,81 | 00:00:00 | 2006-08-08 | 16,82 | 1.067.000 | 17,05 | 16,69 | 16,92 | 00:00:00 | 2006-08-09 | 16,73 | 732.200 | 16,85 | 16,65 | 16,71 | 00:00:00 | 2006-08-10 | 16,65 | 1.494.300 | 16,77 | 16,40 | 16,62 | 00:00:00 | 2006-08-11 | 16,66 | 779.800 | 16,70 | 16,51 | 16,65 | 00:00:00 | 2006-08-14 | 17,04 | 618.300 | 17,09 | 16,67 | 16,70 | 00:00:00 | 2006-08-15 | 17,06 | 317.500 | 17,10 | 16,90 | 16,93 | 00:00:00 | 2006-08-16 | 17,08 | 972.000 | 17,17 | 17,01 | 17,04 | 00:00:00 | 2006-08-17 | 17,36 | 903.400 | 17,44 | 17,09 | 17,14 | 00:00:00 | 2006-08-18 | 17,40 | 1.124.500 | 17,59 | 17,37 | 17,39 | 00:00:00 | 2006-08-21 | 17,31 | 1.201.100 | 17,58 | 17,26 | 17,38 | 00:00:00 | 2006-08-22 | 17,38 | 912.300 | 17,44 | 17,13 | 17,42 | 00:00:00 | 2006-08-23 | 17,36 | 550.600 | 17,49 | 17,20 | 17,40 | 00:00:00 | 2006-08-24 | 17,45 | 762.300 | 17,63 | 17,22 | 17,30 | 00:00:00 | 2006-08-25 | 17,34 | 807.900 | 17,56 | 17,27 | 17,51 | 00:00:00 | 2006-08-28 | 17,70 | 1.407.900 | 17,73 | 17,23 | 17,38 | 00:00:00 | 2006-08-29 | 18,25 | 2.181.800 | 18,34 | 17,77 | 17,77 | 00:00:00 | 2006-08-30 | 17,92 | 1.929.800 | 18,47 | 17,85 | 18,40 | 00:00:00 | 2006-08-31 | 17,96 | 1.406.800 | 18,07 | 17,71 | 17,93 | 00:00:00 | 2006-09-01 | 17,96 | 1.058.800 | 18,13 | 17,94 | 18,03 | 00:00:00 | 2006-09-04 | 18,14 | 975.000 | 18,16 | 18,01 | 18,13 | 00:00:00 | 2006-09-05 | 18,01 | 951.600 | 18,18 | 17,92 | 18,18 | 00:00:00 | 2006-09-06 | 17,82 | 946.300 | 18,09 | 17,72 | 18,06 | 00:00:00 | 2006-09-07 | 17,68 | 584.500 | 17,92 | 17,60 | 17,72 | 00:00:00 | 2006-09-08 | 17,85 | 397.100 | 17,95 | 17,67 | 17,68 | 00:00:00 | 2006-09-11 | 17,75 | 785.400 | 17,89 | 17,40 | 17,85 | 00:00:00 | 2006-09-12 | 17,84 | 680.500 | 17,90 | 17,59 | 17,74 | 00:00:00 | 2006-09-13 | 17,70 | 820.400 | 17,95 | 17,61 | 17,94 | 00:00:00 | 2006-09-14 | 17,46 | 1.089.600 | 17,80 | 17,39 | 17,75 | 00:00:00 | 2006-09-15 | 17,34 | 845.200 | 17,51 | 17,28 | 17,51 | 00:00:00 | 2006-09-18 | 16,61 | 2.517.500 | 17,35 | 16,61 | 17,34 | 00:00:00 | 2006-09-19 | 16,50 | 1.348.000 | 16,75 | 16,45 | 16,69 | 00:00:00 | 2006-09-20 | 16,80 | 834.500 | 16,82 | 16,51 | 16,52 | 00:00:00 | 2006-09-21 | 16,77 | 706.500 | 16,89 | 16,67 | 16,82 | 00:00:00 | 2006-09-22 | 16,54 | 979.100 | 16,71 | 16,48 | 16,71 | 00:00:00 | 2006-09-25 | 16,45 | 1.142.800 | 16,63 | 16,26 | 16,55 | 00:00:00 | 2006-09-26 | 16,82 | 2.073.900 | 17,05 | 16,32 | 16,51 | 00:00:00 | 2006-09-27 | 16,59 | 1.478.100 | 16,97 | 16,50 | 16,82 | 00:00:00 | 2006-09-28 | 16,39 | 1.664.700 | 16,67 | 16,23 | 16,63 | 00:00:00 | 2006-09-29 | 16,13 | 4.370.100 | 16,55 | 16,02 | 16,30 | 00:00:00 | 2006-10-02 | 16,58 | 1.307.700 | 16,67 | 16,07 | 16,07 | 00:00:00 | 2006-10-03 | 16,43 | 1.184.200 | 16,64 | 16,36 | 16,64 | 00:00:00 | 2006-10-04 | 16,54 | 2.144.300 | 16,60 | 16,07 | 16,38 | 00:00:00 | 2006-10-05 | 17,50 | 3.751.500 | 17,50 | 16,59 | 16,65 | 00:00:00 | 2006-10-06 | 17,50 | 2.336.900 | 17,70 | 17,20 | 17,50 | 00:00:00 | 2006-10-09 | 17,25 | 970.300 | 17,47 | 17,21 | 17,41 | 00:00:00 | 2006-10-11 | 17,37 | 1.834.100 | 17,58 | 17,31 | 17,58 | 00:00:00 | 2006-10-12 | 17,78 | 1.574.500 | 17,91 | 17,31 | 17,45 | 00:00:00 | 2006-10-13 | 17,65 | 1.256.900 | 17,90 | 17,53 | 17,89 | 00:00:00 | 2006-10-16 | 17,61 | 1.464.000 | 17,79 | 17,40 | 17,72 | 00:00:00 | 2006-10-17 | 17,43 | 1.159.600 | 17,78 | 17,36 | 17,66 | 00:00:00 | 2006-10-18 | 17,35 | 1.002.300 | 17,64 | 17,29 | 17,47 | 00:00:00 | 2006-10-19 | 17,45 | 755.200 | 17,58 | 17,30 | 17,37 | 00:00:00 | 2006-10-20 | 17,59 | 588.100 | 17,67 | 17,45 | 17,50 | 00:00:00 | 2006-10-23 | 17,45 | 769.700 | 17,74 | 17,35 | 17,73 | 00:00:00 | 2006-10-24 | 17,48 | 807.400 | 17,60 | 17,38 | 17,42 | 00:00:00 | 2006-10-25 | 16,90 | 5.293.800 | 18,07 | 16,86 | 17,65 | 00:00:00 | 2006-10-26 | 16,75 | 4.780.600 | 17,10 | 16,50 | 16,51 | 00:00:00 | 2006-10-27 | 16,98 | 2.460.700 | 17,04 | 16,85 | 16,94 | 00:00:00 | 2006-10-30 | 16,76 | 1.605.200 | 16,98 | 16,71 | 16,90 | 00:00:00 | 2006-10-31 | 16,98 | 1.349.000 | 17,04 | 16,74 | 16,79 | 00:00:00 | 2006-11-01 | 16,89 | 987.200 | 17,03 | 16,87 | 16,99 | 00:00:00 | 2006-11-02 | 16,51 | 2.628.900 | 16,98 | 16,45 | 16,90 | 00:00:00 | 2006-11-03 | 16,85 | 3.055.700 | 16,88 | 16,53 | 16,60 | 00:00:00 | 2006-11-06 | 16,82 | 1.700.400 | 16,95 | 16,76 | 16,95 | 00:00:00 | 2006-11-07 | 16,58 | 3.004.600 | 16,90 | 16,55 | 16,85 | 00:00:00 | 2006-11-08 | 16,55 | 1.562.800 | 16,65 | 16,48 | 16,60 | 00:00:00 | 2006-11-09 | 16,60 | 2.790.800 | 16,78 | 16,53 | 16,56 | 00:00:00 | 2006-11-10 | 17,50 | 5.412.800 | 18,09 | 16,60 | 16,63 | 00:00:00 | 2006-11-13 | 17,41 | 3.830.300 | 17,84 | 17,27 | 17,60 | 00:00:00 | 2006-11-14 | 17,45 | 1.827.000 | 17,57 | 17,31 | 17,50 | 00:00:00 | 2006-11-15 | 17,97 | 4.941.000 | 18,29 | 17,58 | 17,58 | 00:00:00 | 2006-11-16 | 17,95 | 4.043.700 | 18,25 | 17,95 | 18,08 | 00:00:00 | 2006-11-17 | 18,08 | 3.385.100 | 18,16 | 17,84 | 18,05 | 00:00:00 | 2006-11-20 | 18,25 | 4.660.400 | 18,61 | 17,96 | 18,15 | 00:00:00 | 2006-11-21 | 18,11 | 1.665.300 | 18,40 | 18,11 | 18,39 | 00:00:00 | 2006-11-22 | 18,00 | 1.685.400 | 18,24 | 17,93 | 18,17 | 00:00:00 | 2006-11-23 | 17,98 | 1.362.200 | 18,05 | 17,60 | 18,03 | 00:00:00 | 2006-11-24 | 17,81 | 2.655.800 | 18,15 | 17,52 | 18,04 | 00:00:00 | 2006-11-27 | 17,83 | 1.430.800 | 18,21 | 17,81 | 17,85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|