|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-12 | 11,30 | 400.800 | 11,40 | 11,26 | 11,31 | 00:00:00 | | 2007-11-13 | 11,60 | 909.200 | 11,68 | 11,21 | 11,26 | 00:00:00 | | 2007-11-14 | 11,40 | 817.400 | 11,73 | 11,34 | 11,70 | 00:00:00 | | 2007-11-15 | 11,31 | 852.000 | 11,43 | 11,17 | 11,42 | 00:00:00 | | 2007-11-16 | 11,09 | 797.900 | 11,27 | 11,00 | 11,22 | 00:00:00 | | 2007-11-19 | 10,73 | 1.052.000 | 11,25 | 10,70 | 11,09 | 00:00:00 | | 2007-11-20 | 10,96 | 934.900 | 10,99 | 10,50 | 10,76 | 00:00:00 | | 2007-11-21 | 10,57 | 1.035.100 | 10,90 | 10,50 | 10,87 | 00:00:00 | | 2007-11-22 | 10,45 | 513.000 | 10,70 | 10,40 | 10,61 | 00:00:00 | | 2007-11-23 | 10,54 | 480.000 | 10,58 | 10,43 | 10,44 | 00:00:00 | | 2007-11-26 | 10,57 | 470.000 | 10,83 | 10,53 | 10,57 | 00:00:00 | | 2007-11-27 | 10,55 | 416.800 | 10,62 | 10,42 | 10,50 | 00:00:00 | | 2007-11-28 | 10,39 | 1.143.100 | 10,60 | 10,19 | 10,60 | 00:00:00 | | 2007-11-29 | 10,59 | 799.000 | 10,59 | 10,30 | 10,47 | 00:00:00 | | 2007-11-30 | 10,47 | 1.206.200 | 10,73 | 10,42 | 10,60 | 00:00:00 | | 2007-12-03 | 10,39 | 526.800 | 10,63 | 10,34 | 10,50 | 00:00:00 | | 2007-12-04 | 11,13 | 2.954.100 | 11,46 | 10,31 | 10,37 | 00:00:00 | | 2007-12-05 | 11,08 | 2.086.100 | 11,49 | 10,77 | 11,14 | 00:00:00 | | 2007-12-06 | 11,21 | 987.500 | 11,34 | 10,95 | 11,15 | 00:00:00 | | 2007-12-07 | 11,91 | 2.770.900 | 12,17 | 11,10 | 11,25 | 00:00:00 | | 2007-12-10 | 11,97 | 923.500 | 12,10 | 11,51 | 11,86 | 00:00:00 | | 2007-12-11 | 11,61 | 1.301.600 | 12,06 | 11,54 | 12,04 | 00:00:00 | | 2007-12-12 | 11,83 | 966.900 | 11,96 | 11,51 | 11,51 | 00:00:00 | | 2007-12-13 | 11,51 | 564.300 | 11,80 | 11,51 | 11,75 | 00:00:00 | | 2007-12-14 | 11,30 | 872.300 | 11,67 | 11,05 | 11,56 | 00:00:00 | | 2007-12-17 | 11,13 | 872.000 | 11,29 | 10,91 | 11,17 | 00:00:00 | | 2007-12-18 | 11,08 | 719.300 | 11,24 | 11,06 | 11,11 | 00:00:00 | | 2007-12-19 | 10,93 | 699.200 | 11,13 | 10,93 | 11,09 | 00:00:00 | | 2007-12-20 | 10,70 | 744.000 | 11,01 | 10,57 | 10,98 | 00:00:00 | | 2007-12-21 | 10,56 | 746.600 | 10,85 | 10,52 | 10,81 | 00:00:00 | | 2007-12-27 | 10,25 | 2.004.000 | 10,55 | 10,20 | 10,41 | 00:00:00 | | 2007-12-28 | 10,49 | 3.376.600 | 10,49 | 9,80 | 10,17 | 00:00:00 | | 2008-01-02 | 10,55 | 1.178.500 | 10,81 | 10,29 | 10,39 | 00:00:00 | | 2008-01-03 | 10,48 | 581.200 | 10,62 | 10,23 | 10,50 | 00:00:00 | | 2008-01-04 | 9,92 | 928.000 | 10,46 | 9,82 | 10,46 | 00:00:00 | | 2008-01-07 | 10,04 | 500.500 | 10,14 | 9,57 | 9,84 | 00:00:00 | | 2008-01-08 | 9,92 | 1.054.500 | 10,05 | 9,70 | 10,01 | 00:00:00 | | 2008-01-09 | 9,52 | 778.300 | 9,80 | 9,32 | 9,80 | 00:00:00 | | 2008-01-10 | 9,88 | 874.300 | 10,00 | 9,50 | 9,83 | 00:00:00 | | 2008-01-11 | 9,77 | 804.600 | 9,95 | 9,64 | 9,91 | 00:00:00 | | 2008-01-14 | 9,63 | 719.800 | 9,80 | 9,58 | 9,67 | 00:00:00 | | 2008-01-15 | 9,35 | 472.500 | 9,80 | 9,31 | 9,63 | 00:00:00 | | 2008-01-16 | 9,07 | 880.500 | 9,30 | 8,96 | 9,11 | 00:00:00 | | 2008-01-17 | 8,97 | 922.800 | 9,32 | 8,89 | 9,15 | 00:00:00 | | 2008-01-18 | 8,83 | 880.400 | 9,10 | 8,79 | 9,07 | 00:00:00 | | 2008-01-21 | 8,33 | 606.800 | 8,82 | 8,08 | 8,82 | 00:00:00 | | 2008-01-22 | 8,43 | 896.200 | 8,53 | 7,99 | 8,10 | 00:00:00 | | 2008-01-23 | 8,07 | 705.400 | 8,58 | 8,00 | 8,51 | 00:00:00 | | 2008-01-24 | 8,53 | 639.200 | 8,54 | 8,33 | 8,35 | 00:00:00 | | 2008-01-25 | 9,01 | 849.800 | 9,20 | 8,61 | 8,71 | 00:00:00 | | 2008-01-28 | 9,18 | 908.900 | 9,18 | 8,75 | 9,14 | 00:00:00 | | 2008-01-29 | 9,27 | 972.500 | 9,33 | 8,98 | 9,11 | 00:00:00 | | 2008-01-30 | 9,20 | 602.900 | 9,26 | 9,05 | 9,26 | 00:00:00 | | 2008-01-31 | 9,41 | 1.164.200 | 9,49 | 9,03 | 9,19 | 00:00:00 | | 2008-02-01 | 9,78 | 750.700 | 9,86 | 9,40 | 9,48 | 00:00:00 | | 2008-02-04 | 9,44 | 667.300 | 9,85 | 9,32 | 9,79 | 00:00:00 | | 2008-02-05 | 9,13 | 572.500 | 9,53 | 9,10 | 9,49 | 00:00:00 | | 2008-02-06 | 9,15 | 500.600 | 9,38 | 9,01 | 9,06 | 00:00:00 | | 2008-02-07 | 9,14 | 246.800 | 9,30 | 9,04 | 9,18 | 00:00:00 | | 2008-02-08 | 9,00 | 447.100 | 9,35 | 8,93 | 9,30 | 00:00:00 | | 2008-02-11 | 8,61 | 555.400 | 9,13 | 8,58 | 9,13 | 00:00:00 | | 2008-02-12 | 8,79 | 644.300 | 8,83 | 8,53 | 8,64 | 00:00:00 | | 2008-02-13 | 8,93 | 462.900 | 8,98 | 8,65 | 8,80 | 00:00:00 | | 2008-02-14 | 9,34 | 1.395.300 | 9,65 | 9,01 | 9,01 | 00:00:00 | | 2008-02-15 | 9,18 | 340.600 | 9,48 | 9,10 | 9,37 | 00:00:00 | | 2008-02-18 | 9,14 | 447.700 | 9,34 | 9,02 | 9,20 | 00:00:00 | | 2008-02-19 | 9,38 | 616.300 | 9,48 | 8,90 | 9,19 | 00:00:00 | | 2008-02-20 | 9,52 | 1.496.400 | 9,56 | 9,03 | 9,26 | 00:00:00 | | 2008-02-21 | 9,12 | 891.600 | 9,77 | 9,06 | 9,77 | 00:00:00 | | 2008-02-22 | 8,80 | 1.074.500 | 9,14 | 8,61 | 9,14 | 00:00:00 | | 2008-02-25 | 9,16 | 568.300 | 9,18 | 8,92 | 8,96 | 00:00:00 | | 2008-02-26 | 9,48 | 748.500 | 9,49 | 9,15 | 9,20 | 00:00:00 | | 2008-02-27 | 9,45 | 379.200 | 9,52 | 9,31 | 9,46 | 00:00:00 | | 2008-02-28 | 9,19 | 430.600 | 9,46 | 9,11 | 9,36 | 00:00:00 | | 2008-02-29 | 9,13 | 589.500 | 9,30 | 9,10 | 9,23 | 00:00:00 | | 2008-03-03 | 8,81 | 663.100 | 9,05 | 8,79 | 9,00 | 00:00:00 | | 2008-03-04 | 8,68 | 561.500 | 8,97 | 8,56 | 8,80 | 00:00:00 | | 2008-03-05 | 8,83 | 681.500 | 8,91 | 8,69 | 8,70 | 00:00:00 | | 2008-03-06 | 8,61 | 527.100 | 8,85 | 8,50 | 8,78 | 00:00:00 | | 2008-03-07 | 8,34 | 588.500 | 8,54 | 8,31 | 8,54 | 00:00:00 | | 2008-03-10 | 8,31 | 681.800 | 8,55 | 8,21 | 8,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
