|
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 | 2007-07-20 | 14,70 | 335.500 | 15,08 | 14,70 | 14,82 | 00:00:00 | 2007-07-23 | 14,69 | 476.600 | 14,79 | 14,56 | 14,68 | 00:00:00 | 2007-07-24 | 14,68 | 850.900 | 14,79 | 14,61 | 14,70 | 00:00:00 | 2007-07-25 | 14,88 | 684.100 | 14,94 | 14,50 | 14,54 | 00:00:00 | 2007-07-26 | 14,20 | 827.700 | 14,96 | 14,15 | 14,96 | 00:00:00 | 2007-07-27 | 14,11 | 906.000 | 14,38 | 14,01 | 14,08 | 00:00:00 | 2007-07-30 | 13,82 | 849.800 | 14,16 | 13,80 | 14,06 | 00:00:00 | 2007-07-31 | 14,09 | 1.337.000 | 14,17 | 13,88 | 13,96 | 00:00:00 | 2007-08-01 | 13,99 | 1.155.600 | 14,19 | 13,65 | 13,90 | 00:00:00 | 2007-08-02 | 13,86 | 676.400 | 14,25 | 13,81 | 14,10 | 00:00:00 | 2007-08-03 | 13,92 | 490.300 | 13,99 | 13,80 | 13,93 | 00:00:00 | 2007-08-06 | 13,91 | 845.300 | 14,00 | 13,81 | 13,81 | 00:00:00 | 2007-08-07 | 14,03 | 730.200 | 14,10 | 13,87 | 14,00 | 00:00:00 | 2007-08-08 | 14,59 | 1.105.300 | 14,59 | 14,09 | 14,10 | 00:00:00 | 2007-08-09 | 14,49 | 1.065.000 | 14,72 | 14,23 | 14,51 | 00:00:00 | 2007-08-10 | 14,28 | 952.800 | 14,56 | 13,90 | 14,27 | 00:00:00 | 2007-08-13 | 14,16 | 583.400 | 14,38 | 13,95 | 14,38 | 00:00:00 | 2007-08-15 | 14,01 | 247.500 | 14,03 | 13,72 | 13,87 | 00:00:00 | 2007-08-16 | 13,46 | 749.400 | 13,84 | 13,41 | 13,74 | 00:00:00 | 2007-08-17 | 13,31 | 867.500 | 13,60 | 13,20 | 13,35 | 00:00:00 | 2007-08-20 | 13,26 | 608.400 | 13,47 | 13,24 | 13,43 | 00:00:00 | 2007-08-21 | 13,30 | 568.500 | 13,44 | 13,12 | 13,25 | 00:00:00 | 2007-08-22 | 13,55 | 554.200 | 13,57 | 13,26 | 13,49 | 00:00:00 | 2007-08-23 | 13,36 | 406.100 | 13,75 | 13,32 | 13,58 | 00:00:00 | 2007-08-24 | 13,36 | 392.100 | 13,50 | 13,20 | 13,28 | 00:00:00 | 2007-08-27 | 13,34 | 327.000 | 13,47 | 13,21 | 13,45 | 00:00:00 | 2007-08-28 | 13,15 | 360.200 | 13,41 | 13,15 | 13,35 | 00:00:00 | 2007-08-29 | 13,08 | 581.400 | 13,29 | 13,02 | 13,10 | 00:00:00 | 2007-08-30 | 13,17 | 321.500 | 13,22 | 13,07 | 13,18 | 00:00:00 | 2007-08-31 | 13,72 | 1.295.400 | 13,75 | 13,19 | 13,24 | 00:00:00 | 2007-09-03 | 14,00 | 634.700 | 14,07 | 13,61 | 13,92 | 00:00:00 | 2007-09-04 | 13,95 | 421.000 | 14,02 | 13,81 | 13,96 | 00:00:00 | 2007-09-05 | 13,65 | 625.000 | 14,00 | 13,51 | 13,95 | 00:00:00 | 2007-09-06 | 13,93 | 934.100 | 14,00 | 13,50 | 13,76 | 00:00:00 | 2007-09-07 | 13,83 | 724.400 | 14,00 | 13,71 | 13,87 | 00:00:00 | 2007-09-10 | 13,70 | 637.200 | 13,91 | 13,64 | 13,78 | 00:00:00 | 2007-09-11 | 13,82 | 539.100 | 13,87 | 13,63 | 13,75 | 00:00:00 | 2007-09-12 | 13,66 | 594.700 | 13,87 | 13,53 | 13,87 | 00:00:00 | 2007-09-13 | 13,71 | 524.900 | 13,79 | 13,52 | 13,60 | 00:00:00 | 2007-09-14 | 13,47 | 497.500 | 13,72 | 13,43 | 13,63 | 00:00:00 | 2007-09-17 | 13,24 | 383.000 | 13,55 | 13,10 | 13,45 | 00:00:00 | 2007-09-18 | 13,26 | 571.600 | 13,38 | 13,09 | 13,09 | 00:00:00 | 2007-09-19 | 13,65 | 808.700 | 13,74 | 13,35 | 13,58 | 00:00:00 | 2007-09-20 | 13,76 | 490.900 | 13,80 | 13,50 | 13,75 | 00:00:00 | 2007-09-21 | 13,66 | 644.600 | 13,92 | 13,64 | 13,79 | 00:00:00 | 2007-09-24 | 13,55 | 719.700 | 13,79 | 13,53 | 13,56 | 00:00:00 | 2007-09-25 | 13,22 | 643.600 | 13,56 | 13,12 | 13,52 | 00:00:00 | 2007-09-26 | 13,34 | 717.700 | 13,42 | 13,19 | 13,35 | 00:00:00 | 2007-09-27 | 13,15 | 1.304.000 | 13,45 | 13,06 | 13,44 | 00:00:00 | 2007-09-28 | 12,94 | 1.628.200 | 13,19 | 12,71 | 13,19 | 00:00:00 | 2007-10-01 | 12,51 | 2.388.500 | 12,94 | 12,32 | 12,87 | 00:00:00 | 2007-10-02 | 12,65 | 3.230.200 | 12,69 | 12,41 | 12,47 | 00:00:00 | 2007-10-03 | 12,68 | 1.232.100 | 12,70 | 12,41 | 12,54 | 00:00:00 | 2007-10-04 | 12,67 | 789.100 | 12,79 | 12,55 | 12,62 | 00:00:00 | 2007-10-05 | 12,82 | 791.800 | 12,85 | 12,72 | 12,72 | 00:00:00 | 2007-10-08 | 12,82 | 1.498.500 | 13,02 | 12,68 | 13,02 | 00:00:00 | 2007-10-09 | 12,94 | 1.193.300 | 13,07 | 12,80 | 12,82 | 00:00:00 | 2007-10-10 | 12,85 | 996.700 | 13,00 | 12,80 | 12,99 | 00:00:00 | 2007-10-11 | 12,87 | 641.100 | 12,95 | 12,80 | 12,86 | 00:00:00 | 2007-10-12 | 12,73 | 572.700 | 12,88 | 12,64 | 12,80 | 00:00:00 | 2007-10-15 | 12,46 | 1.475.300 | 12,82 | 12,38 | 12,75 | 00:00:00 | 2007-10-16 | 12,41 | 697.600 | 12,55 | 12,30 | 12,45 | 00:00:00 | 2007-10-17 | 12,90 | 1.282.800 | 12,94 | 12,42 | 12,44 | 00:00:00 | 2007-10-18 | 12,82 | 1.444.700 | 13,08 | 12,76 | 12,96 | 00:00:00 | 2007-10-19 | 12,92 | 2.695.400 | 12,99 | 12,81 | 12,81 | 00:00:00 | 2007-10-22 | 12,86 | 669.600 | 12,91 | 12,74 | 12,87 | 00:00:00 | 2007-10-23 | 13,23 | 1.741.900 | 13,27 | 12,90 | 12,98 | 00:00:00 | 2007-10-24 | 12,97 | 1.644.400 | 13,48 | 12,91 | 13,31 | 00:00:00 | 2007-10-25 | 12,71 | 2.009.300 | 12,82 | 12,52 | 12,63 | 00:00:00 | 2007-10-26 | 12,53 | 721.400 | 12,81 | 12,51 | 12,67 | 00:00:00 | 2007-10-29 | 12,40 | 1.071.900 | 12,60 | 12,33 | 12,59 | 00:00:00 | 2007-10-30 | 12,72 | 1.328.500 | 12,82 | 12,40 | 12,49 | 00:00:00 | 2007-10-31 | 12,24 | 2.228.100 | 12,73 | 12,15 | 12,60 | 00:00:00 | 2007-11-01 | 11,95 | 1.122.000 | 12,30 | 11,76 | 12,19 | 00:00:00 | 2007-11-02 | 11,88 | 822.700 | 11,95 | 11,71 | 11,77 | 00:00:00 | 2007-11-05 | 11,74 | 428.300 | 11,92 | 11,74 | 11,79 | 00:00:00 | 2007-11-06 | 11,74 | 692.600 | 11,84 | 11,74 | 11,80 | 00:00:00 | 2007-11-07 | 11,59 | 1.186.600 | 11,84 | 11,30 | 11,75 | 00:00:00 | 2007-11-08 | 11,46 | 1.909.600 | 11,58 | 11,29 | 11,42 | 00:00:00 | 2007-11-09 | 11,37 | 702.400 | 11,56 | 11,32 | 11,44 | 00:00:00 | 2007-11-12 | 11,30 | 400.800 | 11,40 | 11,26 | 11,31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|