|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2008-07-07 | 5,19 | 643.900 | 5,23 | 5,09 | 5,15 | 00:00:00 | 2008-07-08 | 5,12 | 854.400 | 5,14 | 5,05 | 5,11 | 00:00:00 | 2008-07-09 | 5,31 | 821.000 | 5,37 | 5,14 | 5,14 | 00:00:00 | 2008-07-10 | 5,21 | 703.000 | 5,31 | 5,18 | 5,21 | 00:00:00 | 2008-07-11 | 5,13 | 457.900 | 5,27 | 5,10 | 5,20 | 00:00:00 | 2008-07-14 | 5,24 | 556.400 | 5,31 | 5,20 | 5,30 | 00:00:00 | 2008-07-15 | 5,10 | 713.800 | 5,15 | 5,01 | 5,13 | 00:00:00 | 2008-07-16 | 5,11 | 430.800 | 5,19 | 5,03 | 5,09 | 00:00:00 | 2008-07-17 | 5,53 | 1.057.800 | 5,68 | 5,21 | 5,23 | 00:00:00 | 2008-07-18 | 5,96 | 1.117.500 | 6,00 | 5,41 | 5,53 | 00:00:00 | 2008-07-21 | 6,06 | 456.500 | 6,10 | 5,77 | 5,88 | 00:00:00 | 2008-07-22 | 5,72 | 1.036.200 | 5,90 | 5,70 | 5,90 | 00:00:00 | 2008-07-23 | 5,78 | 649.300 | 5,94 | 5,72 | 5,81 | 00:00:00 | 2008-07-24 | 5,62 | 505.600 | 5,84 | 5,51 | 5,84 | 00:00:00 | 2008-07-25 | 5,39 | 848.100 | 5,60 | 5,35 | 5,60 | 00:00:00 | 2008-07-28 | 5,30 | 943.000 | 5,35 | 5,25 | 5,31 | 00:00:00 | 2008-07-29 | 5,25 | 660.600 | 5,27 | 5,10 | 5,25 | 00:00:00 | 2008-07-30 | 5,25 | 549.100 | 5,44 | 5,19 | 5,30 | 00:00:00 | 2008-07-31 | 5,43 | 491.400 | 5,49 | 5,21 | 5,21 | 00:00:00 | 2008-08-01 | 5,95 | 1.343.900 | 5,99 | 5,37 | 5,48 | 00:00:00 | 2008-08-04 | 6,03 | 604.600 | 6,15 | 5,80 | 6,02 | 00:00:00 | 2008-08-05 | 6,28 | 587.800 | 6,28 | 5,98 | 6,10 | 00:00:00 | 2008-08-06 | 6,28 | 472.400 | 6,38 | 6,17 | 6,38 | 00:00:00 | 2008-08-07 | 6,05 | 795.700 | 6,40 | 5,98 | 6,17 | 00:00:00 | 2008-08-08 | 6,14 | 692.600 | 6,25 | 6,04 | 6,04 | 00:00:00 | 2008-08-11 | 6,22 | 563.400 | 6,30 | 6,11 | 6,11 | 00:00:00 | 2008-08-12 | 6,50 | 1.107.900 | 6,56 | 6,20 | 6,24 | 00:00:00 | 2008-08-13 | 6,42 | 624.000 | 6,55 | 6,38 | 6,50 | 00:00:00 | 2008-08-14 | 6,35 | 691.400 | 6,50 | 6,31 | 6,50 | 00:00:00 | 2008-08-15 | 6,34 | 321.200 | 6,42 | 6,25 | 6,33 | 00:00:00 | 2008-08-18 | 6,41 | 196.700 | 6,45 | 6,30 | 6,30 | 00:00:00 | 2008-08-19 | 6,27 | 414.600 | 6,42 | 6,22 | 6,40 | 00:00:00 | 2008-08-20 | 6,06 | 695.100 | 6,35 | 5,90 | 6,33 | 00:00:00 | 2008-08-21 | 6,07 | 447.300 | 6,14 | 5,91 | 6,11 | 00:00:00 | 2008-08-22 | 6,30 | 194.100 | 6,30 | 5,99 | 6,13 | 00:00:00 | 2008-08-25 | 6,25 | 160.800 | 6,35 | 6,15 | 6,15 | 00:00:00 | 2008-08-26 | 6,32 | 338.500 | 6,37 | 6,12 | 6,23 | 00:00:00 | 2008-08-27 | 6,23 | 544.400 | 6,39 | 6,13 | 6,15 | 00:00:00 | 2008-08-28 | 6,16 | 481.900 | 6,28 | 6,15 | 6,21 | 00:00:00 | 2008-08-29 | 6,15 | 638.400 | 6,23 | 6,14 | 6,20 | 00:00:00 | 2008-09-01 | 6,16 | 895.200 | 6,20 | 6,02 | 6,10 | 00:00:00 | 2008-09-02 | 6,31 | 587.400 | 6,32 | 6,10 | 6,19 | 00:00:00 | 2008-09-03 | 6,21 | 437.800 | 6,27 | 6,18 | 6,23 | 00:00:00 | 2008-09-04 | 6,10 | 418.500 | 6,24 | 6,08 | 6,18 | 00:00:00 | 2008-09-05 | 6,15 | 704.500 | 6,18 | 5,95 | 6,09 | 00:00:00 | 2008-09-08 | 6,20 | 338.200 | 6,33 | 6,19 | 6,31 | 00:00:00 | 2008-09-09 | 6,15 | 579.400 | 6,24 | 6,12 | 6,24 | 00:00:00 | 2008-09-10 | 6,16 | 637.900 | 6,20 | 6,04 | 6,10 | 00:00:00 | 2008-09-11 | 6,01 | 948.500 | 6,18 | 5,81 | 6,18 | 00:00:00 | 2008-09-12 | 6,03 | 549.800 | 6,15 | 5,96 | 6,15 | 00:00:00 | 2008-09-15 | 5,61 | 958.000 | 5,70 | 5,50 | 5,53 | 00:00:00 | 2008-09-16 | 5,40 | 1.430.900 | 5,62 | 5,31 | 5,50 | 00:00:00 | 2008-09-17 | 5,25 | 1.357.100 | 5,62 | 5,25 | 5,61 | 00:00:00 | 2008-09-18 | 5,27 | 1.263.400 | 5,37 | 5,11 | 5,15 | 00:00:00 | 2008-09-19 | 5,80 | 1.664.100 | 5,80 | 5,48 | 5,50 | 00:00:00 | 2008-09-22 | 5,63 | 2.032.700 | 5,93 | 5,52 | 5,78 | 00:00:00 | 2008-09-23 | 5,50 | 526.600 | 5,79 | 5,39 | 5,61 | 00:00:00 | 2008-09-24 | 5,32 | 714.600 | 5,54 | 5,32 | 5,53 | 00:00:00 | 2008-09-25 | 5,43 | 479.400 | 5,43 | 5,24 | 5,37 | 00:00:00 | 2008-09-26 | 5,39 | 489.700 | 5,39 | 5,27 | 5,38 | 00:00:00 | 2008-09-29 | 5,11 | 781.200 | 5,42 | 5,11 | 5,33 | 00:00:00 | 2008-09-30 | 5,12 | 617.400 | 5,12 | 4,91 | 5,00 | 00:00:00 | 2008-10-01 | 5,05 | 300.300 | 5,20 | 5,03 | 5,20 | 00:00:00 | 2008-10-02 | 5,04 | 817.300 | 5,20 | 5,03 | 5,05 | 00:00:00 | 2008-10-03 | 5,05 | 242.300 | 5,06 | 5,01 | 5,05 | 00:00:00 | 2008-10-06 | 4,84 | 926.500 | 5,06 | 4,75 | 5,01 | 00:00:00 | 2008-10-07 | 4,39 | 1.365.800 | 4,94 | 4,23 | 4,88 | 00:00:00 | 2008-10-08 | 4,30 | 1.377.000 | 4,49 | 4,00 | 4,24 | 00:00:00 | 2008-10-09 | 4,25 | 946.300 | 4,44 | 4,17 | 4,43 | 00:00:00 | 2008-10-10 | 4,07 | 944.900 | 4,20 | 4,01 | 4,15 | 00:00:00 | 2008-10-13 | 4,59 | 858.100 | 4,68 | 4,30 | 4,49 | 00:00:00 | 2008-10-14 | 4,49 | 754.900 | 4,76 | 4,46 | 4,73 | 00:00:00 | 2008-10-15 | 4,50 | 1.240.000 | 4,53 | 4,35 | 4,53 | 00:00:00 | 2008-10-16 | 4,50 | 513.800 | 4,68 | 4,30 | 4,30 | 00:00:00 | 2008-10-17 | 4,65 | 1.481.700 | 4,70 | 4,50 | 4,67 | 00:00:00 | 2008-10-20 | 4,72 | 259.800 | 4,75 | 4,66 | 4,73 | 00:00:00 | 2008-10-21 | 4,85 | 569.600 | 4,97 | 4,66 | 4,72 | 00:00:00 | 2008-10-22 | 4,59 | 293.500 | 4,95 | 4,53 | 4,95 | 00:00:00 | 2008-10-23 | 4,60 | 256.900 | 4,69 | 4,31 | 4,63 | 00:00:00 | 2008-10-24 | 4,30 | 326.600 | 4,50 | 4,15 | 4,50 | 00:00:00 | 2008-10-27 | 4,38 | 399.500 | 4,65 | 4,11 | 4,20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|