|
 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 | | 2004-02-18 | 9,56 | 389.500 | 9,58 | 9,50 | 9,50 | 00:00:00 | | 2004-02-19 | 9,35 | 396.200 | 9,65 | 9,27 | 9,65 | 00:00:00 | | 2004-02-20 | 9,44 | 311.900 | 9,50 | 9,26 | 9,32 | 00:00:00 | | 2004-02-23 | 9,43 | 389.800 | 9,59 | 9,30 | 9,38 | 00:00:00 | | 2004-02-24 | 9,44 | 12.486.400 | 9,50 | 9,36 | 9,50 | 00:00:00 | | 2004-02-25 | 9,37 | 300.600 | 9,43 | 9,32 | 9,35 | 00:00:00 | | 2004-02-26 | 9,25 | 574.600 | 9,38 | 9,19 | 9,31 | 00:00:00 | | 2004-02-27 | 8,96 | 1.319.100 | 9,38 | 8,90 | 9,16 | 00:00:00 | | 2004-03-01 | 9,35 | 982.300 | 9,38 | 8,96 | 9,07 | 00:00:00 | | 2004-03-02 | 9,65 | 2.145.400 | 9,82 | 9,50 | 9,50 | 00:00:00 | | 2004-03-03 | 9,70 | 1.340.400 | 9,70 | 9,59 | 9,59 | 00:00:00 | | 2004-03-04 | 9,71 | 592.400 | 9,75 | 9,42 | 9,53 | 00:00:00 | | 2004-03-05 | 9,98 | 2.140.800 | 10,09 | 9,68 | 9,68 | 00:00:00 | | 2004-03-08 | 10,05 | 376.100 | 10,05 | 9,77 | 9,97 | 00:00:00 | | 2004-03-09 | 10,00 | 414.500 | 10,25 | 9,93 | 10,06 | 00:00:00 | | 2004-03-10 | 9,68 | 1.536.100 | 9,95 | 9,54 | 9,93 | 00:00:00 | | 2004-03-11 | 9,35 | 719.200 | 9,62 | 9,10 | 9,56 | 00:00:00 | | 2004-03-12 | 9,80 | 1.259.500 | 9,89 | 9,01 | 9,01 | 00:00:00 | | 2004-03-15 | 9,41 | 1.166.000 | 9,71 | 9,27 | 9,50 | 00:00:00 | | 2004-03-16 | 8,91 | 224.400 | 9,12 | 8,88 | 8,98 | 00:00:00 | | 2004-03-17 | 9,27 | 1.628.200 | 9,66 | 9,14 | 9,20 | 00:00:00 | | 2004-03-18 | 9,00 | 885.600 | 9,27 | 9,00 | 9,22 | 00:00:00 | | 2004-03-19 | 9,15 | 182.900 | 9,35 | 8,96 | 8,96 | 00:00:00 | | 2004-03-22 | 9,00 | 185.900 | 9,15 | 8,91 | 9,15 | 00:00:00 | | 2004-03-23 | 9,24 | 332.900 | 9,40 | 9,02 | 9,40 | 00:00:00 | | 2004-03-24 | 9,34 | 275.700 | 9,42 | 9,14 | 9,14 | 00:00:00 | | 2004-03-25 | 9,43 | 1.284.800 | 9,48 | 9,38 | 9,38 | 00:00:00 | | 2004-03-26 | 9,48 | 1.562.400 | 9,62 | 9,05 | 9,05 | 00:00:00 | | 2004-03-29 | 9,47 | 354.700 | 9,69 | 9,27 | 9,48 | 00:00:00 | | 2004-03-30 | 9,39 | 658.400 | 9,72 | 9,35 | 9,45 | 00:00:00 | | 2004-03-31 | 9,38 | 800.700 | 9,43 | 9,19 | 9,19 | 00:00:00 | | 2004-04-01 | 9,10 | 819.000 | 9,38 | 9,02 | 9,25 | 00:00:00 | | 2004-04-02 | 9,26 | 916.200 | 9,32 | 9,15 | 9,15 | 00:00:00 | | 2004-04-05 | 9,31 | 272.700 | 9,38 | 9,13 | 9,25 | 00:00:00 | | 2004-04-06 | 9,37 | 328.600 | 9,48 | 9,29 | 9,45 | 00:00:00 | | 2004-04-07 | 9,40 | 176.900 | 9,44 | 9,13 | 9,13 | 00:00:00 | | 2004-04-08 | 9,44 | 526.900 | 9,45 | 9,20 | 9,20 | 00:00:00 | | 2004-04-09 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2004-04-12 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2004-04-13 | 9,43 | 281.500 | 9,44 | 9,29 | 9,44 | 00:00:00 | | 2004-04-14 | 9,36 | 555.300 | 9,38 | 9,29 | 9,29 | 00:00:00 | | 2004-04-15 | 9,81 | 1.357.000 | 9,81 | 9,31 | 9,42 | 00:00:00 | | 2004-04-16 | 10,36 | 1.903.200 | 10,40 | 9,81 | 9,81 | 00:00:00 | | 2004-04-19 | 10,36 | 735.800 | 10,44 | 9,88 | 9,88 | 00:00:00 | | 2004-04-20 | 10,45 | 696.400 | 10,45 | 10,00 | 10,00 | 00:00:00 | | 2004-04-21 | 10,32 | 1.168.200 | 10,47 | 10,28 | 10,44 | 00:00:00 | | 2004-04-22 | 10,48 | 604.300 | 10,50 | 10,15 | 10,31 | 00:00:00 | | 2004-04-23 | 10,75 | 1.273.200 | 10,86 | 10,43 | 10,50 | 00:00:00 | | 2004-04-26 | 10,93 | 1.237.700 | 11,00 | 10,73 | 10,88 | 00:00:00 | | 2004-04-27 | 10,86 | 1.792.700 | 11,00 | 10,77 | 10,91 | 00:00:00 | | 2004-04-28 | 10,75 | 423.900 | 10,87 | 10,71 | 10,87 | 00:00:00 | | 2004-04-29 | 10,58 | 508.900 | 11,00 | 10,38 | 10,69 | 00:00:00 | | 2004-04-30 | 10,60 | 616.200 | 10,70 | 10,57 | 10,69 | 00:00:00 | | 2004-05-03 | 10,68 | 193.200 | 10,80 | 10,60 | 10,62 | 00:00:00 | | 2004-05-04 | 10,62 | 499.400 | 10,79 | 10,58 | 10,66 | 00:00:00 | | 2004-05-05 | 10,50 | 613.000 | 10,69 | 10,28 | 10,59 | 00:00:00 | | 2004-05-06 | 10,07 | 1.170.700 | 10,69 | 10,01 | 10,44 | 00:00:00 | | 2004-05-07 | 10,19 | 322.300 | 10,31 | 10,07 | 10,10 | 00:00:00 | | 2004-05-10 | 9,73 | 268.200 | 10,18 | 9,70 | 10,18 | 00:00:00 | | 2004-05-11 | 9,68 | 1.141.800 | 9,85 | 9,51 | 9,85 | 00:00:00 | | 2004-05-12 | 9,65 | 168.000 | 9,78 | 9,57 | 9,75 | 00:00:00 | | 2004-05-13 | 9,65 | 364.800 | 9,84 | 9,55 | 9,55 | 00:00:00 | | 2004-05-14 | 9,65 | 591.100 | 9,75 | 9,61 | 9,75 | 00:00:00 | | 2004-05-17 | 9,57 | 565.000 | 9,65 | 9,55 | 9,65 | 00:00:00 | | 2004-05-18 | 9,64 | 482.800 | 9,72 | 9,55 | 9,55 | 00:00:00 | | 2004-05-19 | 9,78 | 285.800 | 9,85 | 9,68 | 9,68 | 00:00:00 | | 2004-05-20 | 9,72 | 248.900 | 9,76 | 9,55 | 9,76 | 00:00:00 | | 2004-05-21 | 9,77 | 509.300 | 9,80 | 9,62 | 9,64 | 00:00:00 | | 2004-05-24 | 10,11 | 889.200 | 10,12 | 9,65 | 9,65 | 00:00:00 | | 2004-05-25 | 10,09 | 259.400 | 10,20 | 9,94 | 9,94 | 00:00:00 | | 2004-05-26 | 10,25 | 322.000 | 10,38 | 10,01 | 10,25 | 00:00:00 | | 2004-05-27 | 10,37 | 527.800 | 10,47 | 10,25 | 10,36 | 00:00:00 | | 2004-05-28 | 10,40 | 1.577.400 | 10,50 | 10,32 | 10,40 | 00:00:00 | | 2004-05-31 | 10,32 | 85.700 | 10,41 | 10,18 | 10,34 | 00:00:00 | | 2004-06-01 | 10,14 | 337.500 | 10,39 | 10,01 | 10,27 | 00:00:00 | | 2004-06-02 | 10,30 | 224.200 | 10,32 | 10,16 | 10,27 | 00:00:00 | | 2004-06-03 | 10,28 | 571.500 | 10,45 | 10,23 | 10,23 | 00:00:00 | | 2004-06-04 | 10,25 | 96.000 | 10,37 | 10,24 | 10,24 | 00:00:00 | | 2004-06-07 | 10,47 | 78.300 | 10,48 | 10,16 | 10,16 | 00:00:00 | | 2004-06-08 | 10,38 | 362.400 | 10,50 | 10,32 | 10,50 | 00:00:00 | | 2004-06-09 | 10,00 | 431.400 | 10,12 | 9,98 | 10,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
