|
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 | 2007-03-23 | 16,82 | 765.300 | 16,94 | 16,69 | 16,94 | 00:00:00 | 2007-03-26 | 16,76 | 735.900 | 16,95 | 16,66 | 16,82 | 00:00:00 | 2007-03-27 | 16,80 | 1.236.300 | 17,02 | 16,73 | 16,85 | 00:00:00 | 2007-03-28 | 16,53 | 1.169.600 | 16,82 | 16,50 | 16,81 | 00:00:00 | 2007-03-29 | 16,58 | 1.442.600 | 16,72 | 16,56 | 16,56 | 00:00:00 | 2007-03-30 | 16,74 | 967.600 | 16,81 | 16,55 | 16,55 | 00:00:00 | 2007-04-02 | 16,76 | 832.400 | 16,94 | 16,65 | 16,76 | 00:00:00 | 2007-04-03 | 17,14 | 2.084.700 | 17,25 | 16,75 | 16,88 | 00:00:00 | 2007-04-04 | 17,36 | 2.184.700 | 17,40 | 17,16 | 17,27 | 00:00:00 | 2007-04-05 | 17,15 | 706.900 | 17,37 | 17,07 | 17,37 | 00:00:00 | 2007-04-10 | 17,24 | 939.500 | 17,29 | 17,09 | 17,18 | 00:00:00 | 2007-04-11 | 17,20 | 1.388.100 | 17,29 | 17,16 | 17,28 | 00:00:00 | 2007-04-12 | 17,20 | 1.400.500 | 17,26 | 17,03 | 17,20 | 00:00:00 | 2007-04-13 | 17,17 | 591.800 | 17,30 | 17,10 | 17,28 | 00:00:00 | 2007-04-16 | 17,23 | 790.000 | 17,32 | 17,20 | 17,32 | 00:00:00 | 2007-04-17 | 17,13 | 521.700 | 17,28 | 17,11 | 17,27 | 00:00:00 | 2007-04-18 | 17,00 | 679.400 | 17,18 | 16,95 | 17,13 | 00:00:00 | 2007-04-19 | 16,80 | 997.700 | 16,94 | 16,67 | 16,94 | 00:00:00 | 2007-04-20 | 16,91 | 634.600 | 17,04 | 16,89 | 16,92 | 00:00:00 | 2007-04-23 | 16,73 | 1.099.100 | 17,03 | 16,68 | 17,03 | 00:00:00 | 2007-04-24 | 16,19 | 1.584.600 | 16,79 | 16,08 | 16,79 | 00:00:00 | 2007-04-26 | 15,93 | 1.500.900 | 16,35 | 15,86 | 16,22 | 00:00:00 | 2007-04-27 | 15,68 | 1.723.000 | 15,91 | 15,31 | 15,90 | 00:00:00 | 2007-04-30 | 15,79 | 958.200 | 16,05 | 15,70 | 15,88 | 00:00:00 | 2007-05-02 | 16,05 | 877.300 | 16,15 | 15,75 | 15,99 | 00:00:00 | 2007-05-03 | 15,86 | 1.500.400 | 16,22 | 15,45 | 16,12 | 00:00:00 | 2007-05-04 | 16,10 | 729.100 | 16,12 | 15,60 | 15,94 | 00:00:00 | 2007-05-07 | 16,14 | 505.300 | 16,19 | 15,90 | 16,12 | 00:00:00 | 2007-05-08 | 16,01 | 926.200 | 16,20 | 15,90 | 16,13 | 00:00:00 | 2007-05-09 | 16,04 | 837.900 | 16,14 | 15,92 | 16,05 | 00:00:00 | 2007-05-10 | 16,04 | 1.037.500 | 16,42 | 16,03 | 16,13 | 00:00:00 | 2007-05-11 | 15,77 | 892.300 | 15,89 | 15,55 | 15,71 | 00:00:00 | 2007-05-14 | 15,66 | 605.000 | 15,85 | 15,64 | 15,85 | 00:00:00 | 2007-05-15 | 15,78 | 614.700 | 15,87 | 15,60 | 15,68 | 00:00:00 | 2007-05-16 | 16,02 | 721.100 | 16,04 | 15,72 | 15,90 | 00:00:00 | 2007-05-17 | 16,04 | 818.100 | 16,04 | 15,82 | 15,98 | 00:00:00 | 2007-05-18 | 16,20 | 1.247.600 | 16,25 | 15,91 | 16,17 | 00:00:00 | 2007-05-21 | 16,23 | 1.063.700 | 16,30 | 16,12 | 16,25 | 00:00:00 | 2007-05-22 | 16,25 | 1.082.400 | 16,28 | 16,13 | 16,22 | 00:00:00 | 2007-05-23 | 16,48 | 947.500 | 16,64 | 16,20 | 16,25 | 00:00:00 | 2007-05-24 | 16,45 | 598.700 | 16,58 | 16,17 | 16,44 | 00:00:00 | 2007-05-25 | 16,27 | 598.600 | 16,39 | 16,16 | 16,37 | 00:00:00 | 2007-05-28 | 16,31 | 284.600 | 16,37 | 16,20 | 16,30 | 00:00:00 | 2007-05-29 | 16,42 | 1.238.000 | 16,42 | 16,29 | 16,35 | 00:00:00 | 2007-05-30 | 16,24 | 780.400 | 16,33 | 16,03 | 16,28 | 00:00:00 | 2007-05-31 | 16,37 | 1.075.800 | 16,47 | 16,08 | 16,31 | 00:00:00 | 2007-06-04 | 16,20 | 1.118.900 | 16,25 | 15,94 | 16,13 | 00:00:00 | 2007-06-05 | 16,04 | 582.400 | 16,21 | 16,04 | 16,12 | 00:00:00 | 2007-06-06 | 15,61 | 887.400 | 16,10 | 15,57 | 16,00 | 00:00:00 | 2007-06-07 | 15,31 | 989.700 | 15,75 | 15,29 | 15,60 | 00:00:00 | 2007-06-08 | 15,52 | 469.200 | 15,61 | 15,10 | 15,24 | 00:00:00 | 2007-06-11 | 15,60 | 627.200 | 15,74 | 15,45 | 15,74 | 00:00:00 | 2007-06-12 | 15,35 | 811.000 | 15,68 | 15,26 | 15,68 | 00:00:00 | 2007-06-13 | 15,41 | 426.600 | 15,50 | 15,20 | 15,26 | 00:00:00 | 2007-06-14 | 15,48 | 812.400 | 15,65 | 15,31 | 15,65 | 00:00:00 | 2007-06-15 | 15,70 | 899.700 | 15,82 | 15,33 | 15,49 | 00:00:00 | 2007-06-18 | 15,53 | 436.700 | 15,82 | 15,35 | 15,70 | 00:00:00 | 2007-06-19 | 15,47 | 443.600 | 15,62 | 15,37 | 15,54 | 00:00:00 | 2007-06-20 | 15,50 | 604.800 | 15,56 | 15,40 | 15,48 | 00:00:00 | 2007-06-21 | 15,42 | 495.200 | 15,55 | 15,32 | 15,34 | 00:00:00 | 2007-06-22 | 15,22 | 944.500 | 15,52 | 15,14 | 15,35 | 00:00:00 | 2007-06-25 | 15,27 | 442.300 | 15,33 | 14,90 | 15,08 | 00:00:00 | 2007-06-26 | 15,24 | 370.100 | 15,32 | 15,11 | 15,12 | 00:00:00 | 2007-06-27 | 15,23 | 327.700 | 15,30 | 15,04 | 15,20 | 00:00:00 | 2007-06-28 | 15,40 | 415.700 | 15,43 | 15,24 | 15,30 | 00:00:00 | 2007-06-29 | 15,44 | 317.900 | 15,44 | 15,18 | 15,40 | 00:00:00 | 2007-07-02 | 15,27 | 288.900 | 15,39 | 15,22 | 15,37 | 00:00:00 | 2007-07-03 | 15,34 | 273.000 | 15,36 | 15,20 | 15,36 | 00:00:00 | 2007-07-04 | 15,30 | 577.100 | 15,31 | 15,20 | 15,31 | 00:00:00 | 2007-07-05 | 15,20 | 350.900 | 15,32 | 15,11 | 15,27 | 00:00:00 | 2007-07-06 | 15,13 | 379.400 | 15,25 | 15,09 | 15,21 | 00:00:00 | 2007-07-09 | 15,08 | 381.200 | 15,19 | 15,00 | 15,12 | 00:00:00 | 2007-07-10 | 14,88 | 355.300 | 15,14 | 14,83 | 15,05 | 00:00:00 | 2007-07-11 | 14,74 | 463.700 | 14,94 | 14,39 | 14,86 | 00:00:00 | 2007-07-12 | 15,26 | 1.482.100 | 15,35 | 14,87 | 15,14 | 00:00:00 | 2007-07-13 | 15,07 | 450.200 | 15,45 | 15,02 | 15,38 | 00:00:00 | 2007-07-16 | 15,01 | 448.100 | 15,23 | 14,91 | 15,11 | 00:00:00 | 2007-07-17 | 15,01 | 741.300 | 15,07 | 14,90 | 15,03 | 00:00:00 | 2007-07-18 | 14,86 | 356.400 | 15,15 | 14,86 | 14,95 | 00:00:00 | 2007-07-19 | 14,93 | 553.600 | 15,11 | 14,81 | 14,94 | 00:00:00 | 2007-07-20 | 14,70 | 335.500 | 15,08 | 14,70 | 14,82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|