|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-10 | 8,31 | 681.800 | 8,55 | 8,21 | 8,30 | 00:00:00 | | 2008-03-11 | 8,02 | 1.543.500 | 8,57 | 7,90 | 8,32 | 00:00:00 | | 2008-03-12 | 8,06 | 591.500 | 8,18 | 7,93 | 8,18 | 00:00:00 | | 2008-03-13 | 8,06 | 456.200 | 8,12 | 7,80 | 7,93 | 00:00:00 | | 2008-03-14 | 8,11 | 650.000 | 8,30 | 7,95 | 8,03 | 00:00:00 | | 2008-03-18 | 8,01 | 437.400 | 8,01 | 7,81 | 7,94 | 00:00:00 | | 2008-03-19 | 8,04 | 749.100 | 8,18 | 7,85 | 8,09 | 00:00:00 | | 2008-03-20 | 8,13 | 294.200 | 8,14 | 7,95 | 7,95 | 00:00:00 | | 2008-03-25 | 8,55 | 817.600 | 8,55 | 8,23 | 8,25 | 00:00:00 | | 2008-03-26 | 8,57 | 579.000 | 8,63 | 8,50 | 8,55 | 00:00:00 | | 2008-03-27 | 8,73 | 814.100 | 8,85 | 8,60 | 8,60 | 00:00:00 | | 2008-03-28 | 8,55 | 311.600 | 8,72 | 8,52 | 8,68 | 00:00:00 | | 2008-03-31 | 8,70 | 778.700 | 8,75 | 8,50 | 8,51 | 00:00:00 | | 2008-04-01 | 8,93 | 664.200 | 9,05 | 8,56 | 8,69 | 00:00:00 | | 2008-04-02 | 9,08 | 771.100 | 9,17 | 8,86 | 8,96 | 00:00:00 | | 2008-04-03 | 9,16 | 651.300 | 9,30 | 9,06 | 9,12 | 00:00:00 | | 2008-04-04 | 9,21 | 682.900 | 9,27 | 9,08 | 9,20 | 00:00:00 | | 2008-04-07 | 9,11 | 474.600 | 9,30 | 9,08 | 9,24 | 00:00:00 | | 2008-04-08 | 9,01 | 503.500 | 9,19 | 8,99 | 9,10 | 00:00:00 | | 2008-04-09 | 8,79 | 634.900 | 8,97 | 8,79 | 8,94 | 00:00:00 | | 2008-04-10 | 8,49 | 1.131.800 | 8,80 | 8,35 | 8,78 | 00:00:00 | | 2008-04-11 | 8,55 | 707.800 | 8,75 | 8,46 | 8,59 | 00:00:00 | | 2008-04-14 | 8,37 | 492.800 | 8,62 | 8,31 | 8,52 | 00:00:00 | | 2008-04-15 | 8,31 | 571.700 | 8,52 | 8,28 | 8,48 | 00:00:00 | | 2008-04-16 | 8,31 | 827.700 | 8,50 | 8,26 | 8,41 | 00:00:00 | | 2008-04-17 | 8,11 | 1.768.300 | 8,32 | 8,03 | 8,30 | 00:00:00 | | 2008-04-18 | 8,20 | 950.300 | 8,27 | 8,11 | 8,16 | 00:00:00 | | 2008-04-21 | 8,08 | 1.068.600 | 8,27 | 8,07 | 8,25 | 00:00:00 | | 2008-04-22 | 8,00 | 1.284.900 | 8,16 | 7,97 | 8,13 | 00:00:00 | | 2008-04-23 | 8,19 | 1.608.600 | 8,19 | 7,98 | 8,13 | 00:00:00 | | 2008-04-24 | 7,72 | 1.345.200 | 7,89 | 7,61 | 7,87 | 00:00:00 | | 2008-04-25 | 7,93 | 1.730.200 | 7,95 | 7,65 | 7,79 | 00:00:00 | | 2008-04-28 | 7,65 | 1.231.100 | 7,95 | 7,62 | 7,91 | 00:00:00 | | 2008-04-29 | 7,64 | 1.821.900 | 7,68 | 7,45 | 7,68 | 00:00:00 | | 2008-04-30 | 7,86 | 1.510.800 | 7,91 | 7,57 | 7,70 | 00:00:00 | | 2008-05-02 | 7,92 | 1.311.000 | 8,00 | 7,89 | 7,92 | 00:00:00 | | 2008-05-05 | 7,89 | 708.000 | 7,97 | 7,83 | 7,97 | 00:00:00 | | 2008-05-06 | 7,89 | 875.300 | 7,92 | 7,85 | 7,90 | 00:00:00 | | 2008-05-07 | 7,93 | 1.024.800 | 7,93 | 7,77 | 7,79 | 00:00:00 | | 2008-05-08 | 8,01 | 771.700 | 8,02 | 7,83 | 7,87 | 00:00:00 | | 2008-05-09 | 8,12 | 1.271.700 | 8,19 | 7,95 | 7,99 | 00:00:00 | | 2008-05-12 | 7,97 | 768.300 | 8,19 | 7,80 | 8,15 | 00:00:00 | | 2008-05-13 | 7,93 | 443.900 | 8,12 | 7,83 | 7,97 | 00:00:00 | | 2008-05-14 | 7,98 | 753.900 | 8,03 | 7,89 | 7,90 | 00:00:00 | | 2008-05-15 | 8,00 | 491.400 | 8,02 | 7,93 | 8,00 | 00:00:00 | | 2008-05-16 | 8,00 | 531.700 | 8,06 | 7,96 | 8,02 | 00:00:00 | | 2008-05-19 | 7,93 | 305.400 | 8,00 | 7,88 | 7,97 | 00:00:00 | | 2008-05-20 | 7,71 | 395.300 | 7,95 | 7,67 | 7,95 | 00:00:00 | | 2008-05-21 | 7,63 | 760.200 | 7,71 | 7,53 | 7,70 | 00:00:00 | | 2008-05-22 | 7,52 | 545.300 | 7,62 | 7,46 | 7,62 | 00:00:00 | | 2008-05-23 | 7,34 | 1.042.100 | 7,56 | 7,25 | 7,56 | 00:00:00 | | 2008-05-26 | 7,25 | 558.100 | 7,41 | 7,11 | 7,32 | 00:00:00 | | 2008-05-27 | 6,90 | 1.387.500 | 7,30 | 6,89 | 7,23 | 00:00:00 | | 2008-05-28 | 6,87 | 1.016.900 | 6,99 | 6,78 | 6,92 | 00:00:00 | | 2008-05-29 | 6,83 | 757.800 | 7,05 | 6,76 | 6,88 | 00:00:00 | | 2008-05-30 | 6,59 | 3.951.100 | 6,96 | 6,52 | 6,85 | 00:00:00 | | 2008-06-02 | 6,50 | 3.707.700 | 6,71 | 6,50 | 6,61 | 00:00:00 | | 2008-06-03 | 6,64 | 1.757.800 | 6,76 | 6,40 | 6,40 | 00:00:00 | | 2008-06-04 | 6,39 | 1.438.400 | 6,66 | 6,35 | 6,58 | 00:00:00 | | 2008-06-05 | 6,44 | 1.191.700 | 6,47 | 6,33 | 6,39 | 00:00:00 | | 2008-06-06 | 6,26 | 884.700 | 6,62 | 6,17 | 6,47 | 00:00:00 | | 2008-06-10 | 5,75 | 1.487.200 | 5,90 | 5,72 | 5,81 | 00:00:00 | | 2008-06-11 | 5,58 | 1.117.400 | 5,83 | 5,50 | 5,76 | 00:00:00 | | 2008-06-12 | 5,77 | 1.039.400 | 5,89 | 5,49 | 5,54 | 00:00:00 | | 2008-06-13 | 5,65 | 1.444.200 | 5,74 | 5,50 | 5,72 | 00:00:00 | | 2008-06-16 | 5,96 | 1.520.600 | 6,09 | 5,65 | 5,67 | 00:00:00 | | 2008-06-17 | 5,86 | 1.154.400 | 6,12 | 5,81 | 5,86 | 00:00:00 | | 2008-06-18 | 5,58 | 1.053.500 | 5,87 | 5,55 | 5,87 | 00:00:00 | | 2008-06-19 | 5,35 | 1.726.800 | 5,49 | 5,29 | 5,49 | 00:00:00 | | 2008-06-20 | 5,28 | 1.284.800 | 5,41 | 5,20 | 5,39 | 00:00:00 | | 2008-06-23 | 5,10 | 431.100 | 5,28 | 5,08 | 5,27 | 00:00:00 | | 2008-06-24 | 5,16 | 711.200 | 5,20 | 4,90 | 5,10 | 00:00:00 | | 2008-06-25 | 5,22 | 912.300 | 5,29 | 5,02 | 5,16 | 00:00:00 | | 2008-06-26 | 5,09 | 661.900 | 5,18 | 4,92 | 5,16 | 00:00:00 | | 2008-06-27 | 5,31 | 1.289.900 | 5,35 | 4,92 | 5,03 | 00:00:00 | | 2008-06-30 | 5,19 | 1.295.100 | 5,32 | 5,05 | 5,32 | 00:00:00 | | 2008-07-01 | 4,99 | 1.130.000 | 5,15 | 4,82 | 5,14 | 00:00:00 | | 2008-07-02 | 4,95 | 903.000 | 5,04 | 4,90 | 4,96 | 00:00:00 | | 2008-07-03 | 5,00 | 1.243.300 | 5,12 | 4,86 | 4,89 | 00:00:00 | | 2008-07-04 | 5,08 | 853.800 | 5,11 | 5,00 | 5,06 | 00:00:00 | | 2008-07-07 | 5,19 | 643.900 | 5,23 | 5,09 | 5,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
