|
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 | 2006-11-27 | 17,83 | 1.430.800 | 18,21 | 17,81 | 17,85 | 00:00:00 | 2006-11-28 | 17,83 | 2.192.700 | 17,94 | 17,70 | 17,85 | 00:00:00 | 2006-11-29 | 18,07 | 1.315.400 | 18,18 | 17,85 | 17,98 | 00:00:00 | 2006-11-30 | 17,99 | 1.895.700 | 18,20 | 17,98 | 18,13 | 00:00:00 | 2006-12-01 | 17,92 | 1.131.200 | 18,17 | 17,75 | 18,08 | 00:00:00 | 2006-12-04 | 17,98 | 12.336.800 | 18,07 | 17,88 | 17,90 | 00:00:00 | 2006-12-05 | 18,07 | 1.351.400 | 18,09 | 17,93 | 18,05 | 00:00:00 | 2006-12-06 | 18,11 | 1.300.800 | 18,17 | 18,00 | 18,07 | 00:00:00 | 2006-12-07 | 18,31 | 1.412.600 | 18,49 | 18,11 | 18,19 | 00:00:00 | 2006-12-08 | 18,77 | 2.513.300 | 18,77 | 18,33 | 18,33 | 00:00:00 | 2006-12-11 | 19,59 | 7.216.400 | 19,83 | 18,99 | 19,09 | 00:00:00 | 2006-12-12 | 19,60 | 1.732.700 | 19,73 | 19,23 | 19,73 | 00:00:00 | 2006-12-13 | 19,64 | 4.446.000 | 19,97 | 19,47 | 19,61 | 00:00:00 | 2006-12-14 | 19,02 | 2.310.700 | 19,77 | 18,85 | 19,76 | 00:00:00 | 2006-12-15 | 19,21 | 2.479.700 | 19,26 | 18,63 | 18,86 | 00:00:00 | 2006-12-18 | 18,62 | 1.538.100 | 19,11 | 18,62 | 19,11 | 00:00:00 | 2006-12-19 | 18,27 | 1.874.300 | 18,62 | 18,18 | 18,62 | 00:00:00 | 2006-12-20 | 17,83 | 1.364.700 | 18,47 | 17,82 | 18,29 | 00:00:00 | 2006-12-21 | 17,82 | 1.418.400 | 17,97 | 17,61 | 17,68 | 00:00:00 | 2006-12-22 | 18,03 | 1.048.600 | 18,13 | 17,81 | 17,94 | 00:00:00 | 2006-12-27 | 17,96 | 864.100 | 18,29 | 17,70 | 18,10 | 00:00:00 | 2006-12-28 | 17,82 | 1.091.400 | 17,96 | 17,75 | 17,88 | 00:00:00 | 2006-12-29 | 17,84 | 962.900 | 18,00 | 17,80 | 17,85 | 00:00:00 | 2007-01-02 | 18,18 | 734.200 | 18,19 | 17,90 | 17,90 | 00:00:00 | 2007-01-03 | 17,88 | 796.800 | 18,28 | 17,75 | 18,28 | 00:00:00 | 2007-01-04 | 17,65 | 1.434.900 | 17,88 | 17,60 | 17,88 | 00:00:00 | 2007-01-05 | 17,42 | 1.140.200 | 17,79 | 17,30 | 17,60 | 00:00:00 | 2007-01-08 | 17,36 | 1.179.300 | 17,60 | 17,31 | 17,42 | 00:00:00 | 2007-01-09 | 17,35 | 1.002.300 | 17,45 | 17,26 | 17,36 | 00:00:00 | 2007-01-10 | 17,25 | 1.831.700 | 17,47 | 16,91 | 17,35 | 00:00:00 | 2007-01-11 | 17,44 | 1.200.400 | 17,46 | 17,25 | 17,33 | 00:00:00 | 2007-01-12 | 17,35 | 793.300 | 17,49 | 17,27 | 17,47 | 00:00:00 | 2007-01-15 | 17,69 | 867.200 | 17,74 | 17,40 | 17,47 | 00:00:00 | 2007-01-16 | 17,31 | 1.035.900 | 17,78 | 17,29 | 17,75 | 00:00:00 | 2007-01-17 | 17,47 | 661.800 | 17,55 | 17,25 | 17,38 | 00:00:00 | 2007-01-18 | 17,57 | 1.818.000 | 17,60 | 17,32 | 17,49 | 00:00:00 | 2007-01-19 | 17,60 | 715.100 | 17,69 | 17,35 | 17,50 | 00:00:00 | 2007-01-22 | 17,34 | 897.700 | 17,70 | 17,26 | 17,59 | 00:00:00 | 2007-01-23 | 17,17 | 943.500 | 17,40 | 17,12 | 17,25 | 00:00:00 | 2007-01-24 | 17,42 | 1.075.100 | 17,47 | 17,11 | 17,18 | 00:00:00 | 2007-01-25 | 17,27 | 964.000 | 17,48 | 17,15 | 17,48 | 00:00:00 | 2007-01-26 | 17,30 | 599.800 | 17,34 | 17,17 | 17,17 | 00:00:00 | 2007-01-29 | 17,21 | 416.400 | 17,40 | 17,19 | 17,40 | 00:00:00 | 2007-01-30 | 17,20 | 728.200 | 17,30 | 17,09 | 17,22 | 00:00:00 | 2007-01-31 | 16,90 | 1.624.800 | 17,29 | 16,77 | 17,13 | 00:00:00 | 2007-02-01 | 17,03 | 1.023.000 | 17,12 | 16,95 | 17,00 | 00:00:00 | 2007-02-02 | 16,94 | 1.103.200 | 17,14 | 16,84 | 17,10 | 00:00:00 | 2007-02-05 | 16,84 | 638.600 | 16,94 | 16,80 | 16,90 | 00:00:00 | 2007-02-06 | 16,80 | 852.700 | 16,92 | 16,72 | 16,81 | 00:00:00 | 2007-02-07 | 17,24 | 1.104.100 | 17,26 | 16,73 | 16,87 | 00:00:00 | 2007-02-08 | 17,00 | 722.800 | 17,30 | 16,88 | 17,29 | 00:00:00 | 2007-02-09 | 17,16 | 564.900 | 17,16 | 17,05 | 17,09 | 00:00:00 | 2007-02-12 | 17,08 | 588.000 | 17,26 | 16,95 | 17,15 | 00:00:00 | 2007-02-13 | 17,15 | 517.500 | 17,22 | 17,03 | 17,18 | 00:00:00 | 2007-02-14 | 17,03 | 907.600 | 17,22 | 16,99 | 17,21 | 00:00:00 | 2007-02-15 | 17,02 | 810.900 | 17,08 | 16,93 | 17,08 | 00:00:00 | 2007-02-16 | 16,85 | 1.265.000 | 17,00 | 16,77 | 17,00 | 00:00:00 | 2007-02-20 | 16,91 | 1.252.900 | 17,10 | 16,86 | 17,10 | 00:00:00 | 2007-02-21 | 16,65 | 951.000 | 17,02 | 16,60 | 17,02 | 00:00:00 | 2007-02-22 | 16,81 | 488.100 | 16,84 | 16,70 | 16,74 | 00:00:00 | 2007-02-23 | 16,88 | 581.700 | 16,88 | 16,66 | 16,80 | 00:00:00 | 2007-02-26 | 17,20 | 864.900 | 17,20 | 16,84 | 16,86 | 00:00:00 | 2007-02-27 | 16,89 | 1.641.100 | 17,12 | 16,84 | 17,03 | 00:00:00 | 2007-02-28 | 16,93 | 2.075.100 | 17,01 | 16,27 | 16,61 | 00:00:00 | 2007-03-01 | 16,43 | 2.387.000 | 17,05 | 16,05 | 16,95 | 00:00:00 | 2007-03-02 | 16,50 | 1.277.600 | 16,61 | 16,16 | 16,51 | 00:00:00 | 2007-03-05 | 16,29 | 1.227.800 | 16,36 | 16,02 | 16,15 | 00:00:00 | 2007-03-06 | 16,55 | 1.351.600 | 16,55 | 16,22 | 16,37 | 00:00:00 | 2007-03-07 | 16,76 | 1.116.000 | 16,91 | 16,41 | 16,59 | 00:00:00 | 2007-03-08 | 16,94 | 737.700 | 16,98 | 16,62 | 16,85 | 00:00:00 | 2007-03-09 | 16,83 | 962.900 | 17,00 | 16,55 | 16,95 | 00:00:00 | 2007-03-12 | 16,81 | 602.400 | 17,03 | 16,70 | 16,91 | 00:00:00 | 2007-03-13 | 16,61 | 978.600 | 16,97 | 16,61 | 16,86 | 00:00:00 | 2007-03-14 | 16,32 | 608.700 | 16,50 | 16,21 | 16,47 | 00:00:00 | 2007-03-15 | 16,85 | 544.500 | 16,85 | 16,42 | 16,42 | 00:00:00 | 2007-03-16 | 16,90 | 1.192.000 | 16,93 | 16,56 | 16,81 | 00:00:00 | 2007-03-19 | 16,83 | 849.300 | 16,97 | 16,71 | 16,92 | 00:00:00 | 2007-03-20 | 16,82 | 900.400 | 16,87 | 16,59 | 16,81 | 00:00:00 | 2007-03-21 | 16,84 | 1.032.700 | 16,93 | 16,75 | 16,81 | 00:00:00 | 2007-03-22 | 16,92 | 687.600 | 17,03 | 16,81 | 17,00 | 00:00:00 | 2007-03-23 | 16,82 | 765.300 | 16,94 | 16,69 | 16,94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|