|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-23 | 3,00 | 282.500 | 3,14 | 2,98 | 3,00 | 00:00:00 | | 2009-02-24 | 3,06 | 180.800 | 3,08 | 2,97 | 3,00 | 00:00:00 | | 2009-02-25 | 3,14 | 554.300 | 3,22 | 3,07 | 3,15 | 00:00:00 | | 2009-02-26 | 3,31 | 452.800 | 3,41 | 3,11 | 3,20 | 00:00:00 | | 2009-02-27 | 3,32 | 259.300 | 3,36 | 3,23 | 3,36 | 00:00:00 | | 2009-03-02 | 3,29 | 352.600 | 3,38 | 3,25 | 3,30 | 00:00:00 | | 2009-03-03 | 3,32 | 239.900 | 3,37 | 3,27 | 3,33 | 00:00:00 | | 2009-03-04 | 3,34 | 217.800 | 3,40 | 3,21 | 3,32 | 00:00:00 | | 2009-03-05 | 3,22 | 232.300 | 3,34 | 3,16 | 3,34 | 00:00:00 | | 2009-03-06 | 3,20 | 297.000 | 3,26 | 3,15 | 3,20 | 00:00:00 | | 2009-03-09 | 3,11 | 366.600 | 3,24 | 2,98 | 3,16 | 00:00:00 | | 2009-03-10 | 3,18 | 312.600 | 3,21 | 3,03 | 3,09 | 00:00:00 | | 2009-03-11 | 3,19 | 150.800 | 3,23 | 3,10 | 3,17 | 00:00:00 | | 2009-03-12 | 3,20 | 194.300 | 3,21 | 3,13 | 3,14 | 00:00:00 | | 2009-03-13 | 3,16 | 105.200 | 3,25 | 3,13 | 3,25 | 00:00:00 | | 2009-03-16 | 3,69 | 313.800 | 3,70 | 3,22 | 3,22 | 00:00:00 | | 2009-03-17 | 3,49 | 220.400 | 3,59 | 3,46 | 3,46 | 00:00:00 | | 2009-03-18 | 3,36 | 366.400 | 3,57 | 3,33 | 3,57 | 00:00:00 | | 2009-03-19 | 3,24 | 489.500 | 3,45 | 3,23 | 3,45 | 00:00:00 | | 2009-03-20 | 3,10 | 401.400 | 3,26 | 3,07 | 3,23 | 00:00:00 | | 2009-03-23 | 3,09 | 412.700 | 3,19 | 3,09 | 3,19 | 00:00:00 | | 2009-03-24 | 3,15 | 554.700 | 3,24 | 3,13 | 3,15 | 00:00:00 | | 2009-03-25 | 3,25 | 253.700 | 3,29 | 3,15 | 3,16 | 00:00:00 | | 2009-03-26 | 3,15 | 91.000 | 3,29 | 3,15 | 3,29 | 00:00:00 | | 2009-03-27 | 3,11 | 212.000 | 3,23 | 3,08 | 3,23 | 00:00:00 | | 2009-03-30 | 2,96 | 240.100 | 3,08 | 2,96 | 3,06 | 00:00:00 | | 2009-03-31 | 3,00 | 114.100 | 3,03 | 2,96 | 2,96 | 00:00:00 | | 2009-04-01 | 3,07 | 310.100 | 3,10 | 2,95 | 3,04 | 00:00:00 | | 2009-04-02 | 3,28 | 503.700 | 3,30 | 3,13 | 3,14 | 00:00:00 | | 2009-04-03 | 3,28 | 404.500 | 3,39 | 3,22 | 3,30 | 00:00:00 | | 2009-04-06 | 3,21 | 222.500 | 3,35 | 3,17 | 3,35 | 00:00:00 | | 2009-04-07 | 3,18 | 296.000 | 3,30 | 3,18 | 3,25 | 00:00:00 | | 2009-04-08 | 3,23 | 190.100 | 3,28 | 3,12 | 3,18 | 00:00:00 | | 2009-04-09 | 3,78 | 1.450.200 | 3,98 | 3,26 | 3,26 | 00:00:00 | | 2009-04-14 | 4,41 | 1.391.500 | 4,42 | 3,81 | 3,84 | 00:00:00 | | 2009-04-15 | 4,76 | 1.639.500 | 4,98 | 4,50 | 4,52 | 00:00:00 | | 2009-04-16 | 4,15 | 1.675.500 | 4,99 | 4,12 | 4,92 | 00:00:00 | | 2009-04-17 | 4,12 | 978.200 | 4,36 | 4,04 | 4,29 | 00:00:00 | | 2009-04-20 | 3,99 | 752.000 | 4,21 | 3,97 | 4,14 | 00:00:00 | | 2009-04-21 | 3,87 | 751.900 | 3,94 | 3,61 | 3,81 | 00:00:00 | | 2009-04-22 | 3,94 | 647.700 | 4,03 | 3,86 | 3,98 | 00:00:00 | | 2009-04-23 | 4,01 | 537.600 | 4,06 | 3,92 | 3,98 | 00:00:00 | | 2009-04-24 | 4,09 | 443.500 | 4,09 | 3,90 | 4,04 | 00:00:00 | | 2009-04-27 | 4,08 | 564.800 | 4,08 | 3,90 | 4,05 | 00:00:00 | | 2009-04-28 | 3,96 | 553.000 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2009-04-29 | 4,05 | 551.600 | 4,06 | 3,94 | 4,03 | 00:00:00 | | 2009-04-30 | 4,14 | 640.800 | 4,24 | 3,96 | 4,07 | 00:00:00 | | 2009-05-04 | 4,40 | 690.800 | 4,46 | 4,14 | 4,22 | 00:00:00 | | 2009-05-05 | 4,75 | 1.357.600 | 4,80 | 4,42 | 4,51 | 00:00:00 | | 2009-05-06 | 4,69 | 914.200 | 4,83 | 4,60 | 4,71 | 00:00:00 | | 2009-05-07 | 5,05 | 1.538.800 | 5,07 | 4,71 | 4,73 | 00:00:00 | | 2009-05-08 | 5,51 | 1.773.400 | 5,75 | 5,00 | 5,00 | 00:00:00 | | 2009-05-11 | 5,42 | 732.100 | 5,79 | 5,30 | 5,64 | 00:00:00 | | 2009-05-12 | 5,66 | 700.300 | 5,70 | 5,35 | 5,45 | 00:00:00 | | 2009-05-13 | 5,19 | 786.400 | 5,90 | 5,19 | 5,70 | 00:00:00 | | 2009-05-14 | 5,13 | 1.443.600 | 5,30 | 4,82 | 5,02 | 00:00:00 | | 2009-05-15 | 5,23 | 335.200 | 5,30 | 5,00 | 5,23 | 00:00:00 | | 2009-05-18 | 5,29 | 369.500 | 5,30 | 5,04 | 5,25 | 00:00:00 | | 2009-05-19 | 5,43 | 442.800 | 5,43 | 5,23 | 5,30 | 00:00:00 | | 2009-05-20 | 5,39 | 300.100 | 5,52 | 5,30 | 5,47 | 00:00:00 | | 2009-05-21 | 5,04 | 557.900 | 5,31 | 5,03 | 5,31 | 00:00:00 | | 2009-05-22 | 5,26 | 429.100 | 5,43 | 5,08 | 5,08 | 00:00:00 | | 2009-05-25 | 5,26 | 109.500 | 5,37 | 5,20 | 5,33 | 00:00:00 | | 2009-05-26 | 5,22 | 398.000 | 5,35 | 5,06 | 5,35 | 00:00:00 | | 2009-05-27 | 5,20 | 419.200 | 5,33 | 5,13 | 5,28 | 00:00:00 | | 2009-05-28 | 5,05 | 755.700 | 5,15 | 5,04 | 5,15 | 00:00:00 | | 2009-05-29 | 4,96 | 397.700 | 5,14 | 4,95 | 5,08 | 00:00:00 | | 2009-06-01 | 5,02 | 183.500 | 5,08 | 4,96 | 4,96 | 00:00:00 | | 2009-06-02 | 5,26 | 710.600 | 5,32 | 5,06 | 5,06 | 00:00:00 | | 2009-06-03 | 5,38 | 843.400 | 5,43 | 5,32 | 5,33 | 00:00:00 | | 2009-06-04 | 5,93 | 1.377.100 | 6,03 | 5,45 | 5,45 | 00:00:00 | | 2009-06-05 | 5,70 | 2.061.200 | 6,30 | 5,70 | 6,10 | 00:00:00 | | 2009-06-08 | 5,76 | 580.700 | 5,85 | 5,52 | 5,73 | 00:00:00 | | 2009-06-09 | 5,58 | 862.000 | 5,85 | 5,46 | 5,73 | 00:00:00 | | 2009-06-10 | 5,45 | 516.400 | 5,72 | 5,40 | 5,66 | 00:00:00 | | 2009-06-11 | 5,75 | 411.100 | 5,75 | 5,51 | 5,51 | 00:00:00 | | 2009-06-12 | 5,53 | 336.400 | 5,85 | 5,53 | 5,80 | 00:00:00 | | 2009-06-15 | 5,46 | 280.200 | 5,62 | 5,46 | 5,56 | 00:00:00 | | 2009-06-16 | 5,51 | 440.200 | 5,53 | 5,44 | 5,50 | 00:00:00 | | 2009-06-17 | 5,24 | 473.900 | 5,50 | 5,10 | 5,50 | 00:00:00 | | 2009-06-18 | 5,16 | 254.900 | 5,22 | 5,06 | 5,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
