|
 ANTENA 3 TV - [Ticker: A3TV.MC] |     | | Última Transacción | 3,320 | Hora de Cotización | 2012-05-22 - 15:15 | | Variación | +0,060 (+1,840%) | Rango 52 Semanas | [3,200 - 5,860] | | Máximo | 3,330 | Mínimo | 3,250 | | Volumen | 185.321 | Volumen Medio (3m) | 388.963 | | Demanda / Oferta | 3,310 x 8 - 730,000 x 3 | Yield | 7,79 | | Cierre Anterior | 4,000 | PER | 28,55% | | Apertura | 3,250 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-22 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-18 | 5,16 | 254.900 | 5,22 | 5,06 | 5,21 | 00:00:00 | | 2009-06-19 | 5,16 | 234.200 | 5,33 | 5,16 | 5,18 | 00:00:00 | | 2009-06-22 | 5,08 | 274.700 | 5,30 | 5,05 | 5,30 | 00:00:00 | | 2009-06-23 | 5,13 | 161.200 | 5,14 | 5,01 | 5,04 | 00:00:00 | | 2009-06-24 | 5,23 | 126.300 | 5,26 | 5,13 | 5,13 | 00:00:00 | | 2009-06-25 | 5,20 | 136.500 | 5,27 | 5,02 | 5,24 | 00:00:00 | | 2009-06-26 | 5,13 | 112.300 | 5,25 | 5,13 | 5,19 | 00:00:00 | | 2009-06-29 | 5,39 | 519.400 | 5,44 | 5,05 | 5,12 | 00:00:00 | | 2009-06-30 | 5,38 | 366.900 | 5,51 | 5,30 | 5,37 | 00:00:00 | | 2009-07-01 | 5,71 | 421.800 | 5,71 | 5,33 | 5,33 | 00:00:00 | | 2009-07-02 | 5,50 | 514.900 | 5,75 | 5,40 | 5,74 | 00:00:00 | | 2009-07-03 | 5,50 | 283.200 | 5,63 | 5,43 | 5,49 | 00:00:00 | | 2009-07-06 | 5,34 | 417.500 | 5,40 | 5,21 | 5,38 | 00:00:00 | | 2009-07-07 | 5,41 | 569.800 | 5,42 | 5,15 | 5,32 | 00:00:00 | | 2009-07-08 | 5,04 | 530.000 | 5,25 | 5,04 | 5,23 | 00:00:00 | | 2009-07-09 | 5,15 | 395.100 | 5,29 | 5,02 | 5,02 | 00:00:00 | | 2009-07-10 | 5,35 | 347.800 | 5,36 | 5,17 | 5,22 | 00:00:00 | | 2009-07-13 | 5,63 | 442.100 | 5,63 | 5,22 | 5,30 | 00:00:00 | | 2009-07-14 | 5,70 | 463.900 | 5,74 | 5,60 | 5,74 | 00:00:00 | | 2009-07-15 | 5,65 | 527.400 | 5,75 | 5,60 | 5,75 | 00:00:00 | | 2009-07-16 | 5,65 | 217.700 | 5,69 | 5,55 | 5,55 | 00:00:00 | | 2009-07-17 | 5,54 | 150.500 | 5,63 | 5,51 | 5,60 | 00:00:00 | | 2009-07-20 | 5,71 | 319.800 | 5,71 | 5,50 | 5,60 | 00:00:00 | | 2009-07-21 | 5,68 | 326.200 | 5,72 | 5,59 | 5,68 | 00:00:00 | | 2009-07-22 | 5,80 | 898.300 | 5,84 | 5,50 | 5,70 | 00:00:00 | | 2009-07-23 | 6,30 | 1.099.300 | 6,37 | 5,80 | 5,80 | 00:00:00 | | 2009-07-24 | 6,55 | 761.500 | 6,68 | 6,33 | 6,40 | 00:00:00 | | 2009-07-27 | 6,43 | 810.300 | 6,76 | 6,34 | 6,60 | 00:00:00 | | 2009-07-28 | 6,47 | 276.500 | 6,58 | 6,37 | 6,43 | 00:00:00 | | 2009-07-29 | 6,36 | 462.600 | 6,57 | 6,19 | 6,52 | 00:00:00 | | 2009-07-30 | 6,90 | 1.016.900 | 7,02 | 6,34 | 6,36 | 00:00:00 | | 2009-07-31 | 6,90 | 457.800 | 6,97 | 6,80 | 6,95 | 00:00:00 | | 2009-08-03 | 7,16 | 470.600 | 7,31 | 6,84 | 6,96 | 00:00:00 | | 2009-08-04 | 6,99 | 251.400 | 7,38 | 6,93 | 7,21 | 00:00:00 | | 2009-08-05 | 7,00 | 465.600 | 7,25 | 6,91 | 7,25 | 00:00:00 | | 2009-08-06 | 6,74 | 336.900 | 7,10 | 6,68 | 7,05 | 00:00:00 | | 2009-08-07 | 6,87 | 723.900 | 6,95 | 6,53 | 6,54 | 00:00:00 | | 2009-08-10 | 7,00 | 178.000 | 7,04 | 6,89 | 6,99 | 00:00:00 | | 2009-08-11 | 6,92 | 149.100 | 7,11 | 6,92 | 7,02 | 00:00:00 | | 2009-08-12 | 7,00 | 812.000 | 7,09 | 6,77 | 6,91 | 00:00:00 | | 2009-08-13 | 7,13 | 870.800 | 7,30 | 7,01 | 7,10 | 00:00:00 | | 2009-08-14 | 7,08 | 188.900 | 7,20 | 7,06 | 7,12 | 00:00:00 | | 2009-08-17 | 6,79 | 539.300 | 7,00 | 6,78 | 7,00 | 00:00:00 | | 2009-08-18 | 6,79 | 274.500 | 6,87 | 6,70 | 6,70 | 00:00:00 | | 2009-08-19 | 6,87 | 436.800 | 6,92 | 6,60 | 6,71 | 00:00:00 | | 2009-08-20 | 7,00 | 268.700 | 7,10 | 6,84 | 6,87 | 00:00:00 | | 2009-08-21 | 7,15 | 221.200 | 7,17 | 7,00 | 7,05 | 00:00:00 | | 2009-08-24 | 7,16 | 244.100 | 7,25 | 7,12 | 7,16 | 00:00:00 | | 2009-08-25 | 7,32 | 281.100 | 7,55 | 7,02 | 7,07 | 00:00:00 | | 2009-08-26 | 7,60 | 360.300 | 7,60 | 7,34 | 7,49 | 00:00:00 | | 2009-08-27 | 7,40 | 274.800 | 7,60 | 7,34 | 7,52 | 00:00:00 | | 2009-08-28 | 7,53 | 137.000 | 7,55 | 7,35 | 7,47 | 00:00:00 | | 2009-08-31 | 7,30 | 85.900 | 7,40 | 7,25 | 7,40 | 00:00:00 | | 2009-09-01 | 7,10 | 230.300 | 7,40 | 7,03 | 7,30 | 00:00:00 | | 2009-09-02 | 6,90 | 301.500 | 7,02 | 6,85 | 7,02 | 00:00:00 | | 2009-09-03 | 6,94 | 367.300 | 7,00 | 6,60 | 6,88 | 00:00:00 | | 2009-09-04 | 7,07 | 441.300 | 7,10 | 6,94 | 7,00 | 00:00:00 | | 2009-09-07 | 7,42 | 624.600 | 7,47 | 7,06 | 7,08 | 00:00:00 | | 2009-09-08 | 7,42 | 522.100 | 7,49 | 7,32 | 7,33 | 00:00:00 | | 2009-09-09 | 8,15 | 1.725.900 | 8,15 | 7,05 | 7,33 | 00:00:00 | | 2009-09-10 | 7,93 | 888.000 | 8,56 | 7,88 | 8,15 | 00:00:00 | | 2009-09-11 | 7,60 | 1.306.200 | 8,18 | 7,55 | 7,99 | 00:00:00 | | 2009-09-14 | 7,36 | 846.800 | 7,62 | 7,31 | 7,62 | 00:00:00 | | 2009-09-15 | 7,45 | 540.800 | 7,55 | 7,40 | 7,42 | 00:00:00 | | 2009-09-16 | 7,69 | 572.400 | 7,70 | 7,46 | 7,54 | 00:00:00 | | 2009-09-17 | 7,86 | 1.435.600 | 8,05 | 7,61 | 7,78 | 00:00:00 | | 2009-09-18 | 7,86 | 574.200 | 7,95 | 7,80 | 7,84 | 00:00:00 | | 2009-09-21 | 7,74 | 401.500 | 7,96 | 7,60 | 7,78 | 00:00:00 | | 2009-09-22 | 7,84 | 601.300 | 7,95 | 7,76 | 7,82 | 00:00:00 | | 2009-09-23 | 7,93 | 352.600 | 7,99 | 7,85 | 7,90 | 00:00:00 | | 2009-09-24 | 7,69 | 387.600 | 7,94 | 7,67 | 7,94 | 00:00:00 | | 2009-09-25 | 7,78 | 208.000 | 7,84 | 7,70 | 7,70 | 00:00:00 | | 2009-09-28 | 7,80 | 369.300 | 7,89 | 7,60 | 7,73 | 00:00:00 | | 2009-09-29 | 7,66 | 318.500 | 7,84 | 7,62 | 7,82 | 00:00:00 | | 2009-09-30 | 7,23 | 1.172.500 | 7,74 | 7,23 | 7,64 | 00:00:00 | | 2009-10-01 | 7,00 | 743.800 | 7,45 | 6,94 | 7,30 | 00:00:00 | | 2009-10-02 | 6,73 | 682.000 | 6,95 | 6,72 | 6,90 | 00:00:00 | | 2009-10-05 | 7,07 | 439.100 | 7,11 | 6,70 | 6,70 | 00:00:00 | | 2009-10-06 | 6,96 | 1.016.500 | 7,22 | 6,80 | 7,22 | 00:00:00 | | 2009-10-07 | 7,28 | 1.425.200 | 7,38 | 6,96 | 7,03 | 00:00:00 | | 2009-10-08 | 7,11 | 455.900 | 7,40 | 7,01 | 7,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
