|
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 | 2008-10-27 | 4,38 | 399.500 | 4,65 | 4,11 | 4,20 | 00:00:00 | 2008-10-28 | 4,12 | 379.900 | 4,53 | 4,12 | 4,53 | 00:00:00 | 2008-10-29 | 4,25 | 500.300 | 4,49 | 4,18 | 4,36 | 00:00:00 | 2008-10-30 | 4,18 | 763.500 | 4,35 | 4,07 | 4,35 | 00:00:00 | 2008-10-31 | 4,17 | 357.100 | 4,20 | 4,10 | 4,20 | 00:00:00 | 2008-11-03 | 4,19 | 264.100 | 4,24 | 4,11 | 4,16 | 00:00:00 | 2008-11-04 | 4,33 | 357.700 | 4,33 | 4,21 | 4,23 | 00:00:00 | 2008-11-05 | 4,40 | 274.900 | 4,48 | 4,30 | 4,38 | 00:00:00 | 2008-11-06 | 4,15 | 390.700 | 4,32 | 4,10 | 4,26 | 00:00:00 | 2008-11-07 | 4,18 | 349.500 | 4,25 | 4,11 | 4,11 | 00:00:00 | 2008-11-10 | 4,17 | 127.800 | 4,24 | 4,16 | 4,24 | 00:00:00 | 2008-11-11 | 4,10 | 232.900 | 4,22 | 4,09 | 4,15 | 00:00:00 | 2008-11-12 | 4,20 | 323.300 | 4,20 | 4,05 | 4,13 | 00:00:00 | 2008-11-13 | 4,19 | 201.600 | 4,25 | 4,10 | 4,20 | 00:00:00 | 2008-11-14 | 4,20 | 217.700 | 4,29 | 4,16 | 4,25 | 00:00:00 | 2008-11-17 | 4,17 | 136.300 | 4,24 | 4,06 | 4,20 | 00:00:00 | 2008-11-18 | 4,30 | 142.000 | 4,31 | 4,11 | 4,15 | 00:00:00 | 2008-11-19 | 4,30 | 263.600 | 4,40 | 4,25 | 4,35 | 00:00:00 | 2008-11-20 | 4,28 | 326.400 | 4,32 | 4,21 | 4,30 | 00:00:00 | 2008-11-21 | 4,37 | 286.200 | 4,37 | 4,22 | 4,27 | 00:00:00 | 2008-11-24 | 4,63 | 256.400 | 4,63 | 4,40 | 4,42 | 00:00:00 | 2008-11-25 | 4,46 | 96.200 | 4,63 | 4,45 | 4,63 | 00:00:00 | 2008-11-26 | 4,52 | 78.600 | 4,63 | 4,40 | 4,44 | 00:00:00 | 2008-11-27 | 4,43 | 123.700 | 4,65 | 4,43 | 4,59 | 00:00:00 | 2008-11-28 | 4,42 | 113.700 | 4,45 | 4,30 | 4,43 | 00:00:00 | 2008-12-01 | 4,28 | 95.100 | 4,45 | 4,28 | 4,45 | 00:00:00 | 2008-12-02 | 4,32 | 92.100 | 4,39 | 4,25 | 4,25 | 00:00:00 | 2008-12-03 | 4,41 | 306.700 | 4,55 | 4,27 | 4,39 | 00:00:00 | 2008-12-04 | 4,41 | 296.700 | 4,60 | 4,32 | 4,40 | 00:00:00 | 2008-12-05 | 4,40 | 149.200 | 4,50 | 4,35 | 4,41 | 00:00:00 | 2008-12-08 | 4,73 | 161.600 | 4,75 | 4,51 | 4,54 | 00:00:00 | 2008-12-09 | 4,83 | 239.300 | 4,93 | 4,66 | 4,75 | 00:00:00 | 2008-12-10 | 4,89 | 143.900 | 4,93 | 4,80 | 4,80 | 00:00:00 | 2008-12-11 | 5,04 | 153.800 | 5,04 | 4,85 | 4,91 | 00:00:00 | 2008-12-12 | 4,83 | 330.600 | 4,98 | 4,59 | 4,86 | 00:00:00 | 2008-12-15 | 4,94 | 258.000 | 4,99 | 4,81 | 4,99 | 00:00:00 | 2008-12-16 | 4,82 | 225.000 | 4,90 | 4,81 | 4,88 | 00:00:00 | 2008-12-17 | 4,59 | 445.500 | 4,90 | 4,59 | 4,90 | 00:00:00 | 2008-12-18 | 4,59 | 543.700 | 4,75 | 4,59 | 4,63 | 00:00:00 | 2008-12-19 | 4,43 | 259.600 | 4,59 | 4,41 | 4,59 | 00:00:00 | 2008-12-22 | 4,30 | 182.300 | 4,57 | 4,27 | 4,48 | 00:00:00 | 2008-12-23 | 4,30 | 220.900 | 4,33 | 4,20 | 4,23 | 00:00:00 | 2008-12-29 | 4,18 | 411.100 | 4,24 | 4,07 | 4,21 | 00:00:00 | 2008-12-30 | 4,29 | 409.100 | 4,29 | 4,05 | 4,20 | 00:00:00 | 2009-01-02 | 4,37 | 230.600 | 4,40 | 4,28 | 4,29 | 00:00:00 | 2009-01-05 | 4,38 | 532.100 | 4,42 | 4,30 | 4,37 | 00:00:00 | 2009-01-06 | 4,32 | 273.500 | 4,37 | 4,32 | 4,37 | 00:00:00 | 2009-01-07 | 4,26 | 215.600 | 4,37 | 4,23 | 4,35 | 00:00:00 | 2009-01-08 | 4,26 | 276.400 | 4,27 | 4,19 | 4,22 | 00:00:00 | 2009-01-09 | 4,36 | 444.600 | 4,45 | 4,23 | 4,28 | 00:00:00 | 2009-01-12 | 4,31 | 431.200 | 4,74 | 4,28 | 4,74 | 00:00:00 | 2009-01-13 | 4,29 | 260.800 | 4,36 | 4,21 | 4,32 | 00:00:00 | 2009-01-14 | 4,16 | 113.800 | 4,30 | 4,12 | 4,29 | 00:00:00 | 2009-01-15 | 4,12 | 74.000 | 4,24 | 4,08 | 4,16 | 00:00:00 | 2009-01-16 | 4,17 | 65.300 | 4,23 | 4,15 | 4,23 | 00:00:00 | 2009-01-19 | 4,02 | 273.200 | 4,20 | 4,00 | 4,20 | 00:00:00 | 2009-01-20 | 3,69 | 694.900 | 3,99 | 3,54 | 3,99 | 00:00:00 | 2009-01-21 | 3,68 | 306.500 | 3,72 | 3,50 | 3,61 | 00:00:00 | 2009-01-22 | 3,64 | 133.600 | 3,75 | 3,60 | 3,74 | 00:00:00 | 2009-01-23 | 3,57 | 400.000 | 3,63 | 3,49 | 3,60 | 00:00:00 | 2009-01-26 | 3,53 | 209.100 | 3,55 | 3,47 | 3,50 | 00:00:00 | 2009-01-27 | 3,55 | 234.000 | 3,55 | 3,47 | 3,50 | 00:00:00 | 2009-01-28 | 3,60 | 297.900 | 3,64 | 3,58 | 3,60 | 00:00:00 | 2009-01-29 | 3,60 | 244.900 | 3,63 | 3,55 | 3,63 | 00:00:00 | 2009-01-30 | 3,68 | 343.600 | 3,68 | 3,53 | 3,65 | 00:00:00 | 2009-02-02 | 3,55 | 148.100 | 3,68 | 3,54 | 3,61 | 00:00:00 | 2009-02-03 | 3,61 | 97.600 | 3,62 | 3,55 | 3,60 | 00:00:00 | 2009-02-04 | 3,58 | 210.900 | 3,72 | 3,51 | 3,72 | 00:00:00 | 2009-02-05 | 3,46 | 257.700 | 3,56 | 3,44 | 3,56 | 00:00:00 | 2009-02-06 | 3,52 | 181.200 | 3,54 | 3,45 | 3,46 | 00:00:00 | 2009-02-09 | 3,59 | 384.700 | 3,59 | 3,47 | 3,50 | 00:00:00 | 2009-02-10 | 3,47 | 371.500 | 3,55 | 3,46 | 3,55 | 00:00:00 | 2009-02-11 | 3,50 | 539.400 | 3,50 | 3,25 | 3,44 | 00:00:00 | 2009-02-12 | 3,60 | 355.800 | 3,60 | 3,46 | 3,52 | 00:00:00 | 2009-02-13 | 3,71 | 536.100 | 3,79 | 3,63 | 3,65 | 00:00:00 | 2009-02-16 | 3,60 | 250.800 | 3,71 | 3,55 | 3,70 | 00:00:00 | 2009-02-17 | 3,34 | 148.700 | 3,57 | 3,33 | 3,57 | 00:00:00 | 2009-02-18 | 3,25 | 447.700 | 3,45 | 3,15 | 3,36 | 00:00:00 | 2009-02-19 | 3,14 | 277.300 | 3,24 | 3,10 | 3,24 | 00:00:00 | 2009-02-20 | 3,01 | 245.400 | 3,12 | 2,92 | 3,12 | 00:00:00 | 2009-02-23 | 3,00 | 282.500 | 3,14 | 2,98 | 3,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|