|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-26 | 7,31 | 277.300 | 7,34 | 7,16 | 7,22 | 00:00:00 | | 2010-03-01 | 7,30 | 549.800 | 7,51 | 7,21 | 7,36 | 00:00:00 | | 2010-03-02 | 7,31 | 208.500 | 7,37 | 7,21 | 7,37 | 00:00:00 | | 2010-03-03 | 7,42 | 639.400 | 7,43 | 7,23 | 7,31 | 00:00:00 | | 2010-03-04 | 7,49 | 490.300 | 7,63 | 7,33 | 7,39 | 00:00:00 | | 2010-03-05 | 7,47 | 285.900 | 7,53 | 7,40 | 7,47 | 00:00:00 | | 2010-03-08 | 7,35 | 352.600 | 7,56 | 7,29 | 7,52 | 00:00:00 | | 2010-03-09 | 7,29 | 205.500 | 7,39 | 7,18 | 7,39 | 00:00:00 | | 2010-03-10 | 7,41 | 484.800 | 7,41 | 7,09 | 7,27 | 00:00:00 | | 2010-03-11 | 7,24 | 214.200 | 7,45 | 7,23 | 7,45 | 00:00:00 | | 2010-03-12 | 7,25 | 147.600 | 7,29 | 7,20 | 7,29 | 00:00:00 | | 2010-03-15 | 7,26 | 463.900 | 7,29 | 7,13 | 7,25 | 00:00:00 | | 2010-03-16 | 7,28 | 812.800 | 7,28 | 7,04 | 7,26 | 00:00:00 | | 2010-03-17 | 8,00 | 1.687.400 | 8,06 | 7,34 | 7,35 | 00:00:00 | | 2010-03-18 | 7,93 | 1.227.700 | 8,37 | 7,82 | 8,00 | 00:00:00 | | 2010-03-19 | 8,00 | 341.100 | 8,05 | 7,87 | 7,98 | 00:00:00 | | 2010-03-22 | 7,85 | 596.800 | 8,10 | 7,69 | 8,00 | 00:00:00 | | 2010-03-23 | 7,90 | 388.500 | 8,05 | 7,83 | 7,86 | 00:00:00 | | 2010-03-24 | 8,38 | 1.146.100 | 8,52 | 7,90 | 8,00 | 00:00:00 | | 2010-03-25 | 8,56 | 1.195.400 | 8,69 | 8,32 | 8,38 | 00:00:00 | | 2010-03-26 | 8,60 | 333.600 | 8,64 | 8,47 | 8,50 | 00:00:00 | | 2010-03-29 | 8,52 | 360.000 | 8,74 | 8,41 | 8,61 | 00:00:00 | | 2010-03-30 | 8,36 | 292.400 | 8,61 | 8,30 | 8,61 | 00:00:00 | | 2010-03-31 | 8,18 | 1.051.700 | 8,36 | 8,17 | 8,30 | 00:00:00 | | 2010-04-01 | 8,21 | 488.800 | 8,30 | 8,13 | 8,20 | 00:00:00 | | 2010-04-06 | 8,31 | 481.300 | 8,49 | 8,08 | 8,10 | 00:00:00 | | 2010-04-07 | 8,14 | 549.900 | 8,33 | 8,05 | 8,27 | 00:00:00 | | 2010-04-08 | 7,97 | 632.700 | 8,10 | 7,81 | 8,04 | 00:00:00 | | 2010-04-09 | 7,97 | 641.200 | 8,12 | 7,84 | 7,95 | 00:00:00 | | 2010-04-12 | 7,92 | 720.100 | 8,05 | 7,88 | 8,00 | 00:00:00 | | 2010-04-13 | 7,66 | 1.187.700 | 7,97 | 7,62 | 7,91 | 00:00:00 | | 2010-04-14 | 7,79 | 883.600 | 7,87 | 7,65 | 7,65 | 00:00:00 | | 2010-04-15 | 7,84 | 601.300 | 7,89 | 7,79 | 7,89 | 00:00:00 | | 2010-04-16 | 7,80 | 998.500 | 7,93 | 7,78 | 7,88 | 00:00:00 | | 2010-04-19 | 7,74 | 482.300 | 7,92 | 7,72 | 7,79 | 00:00:00 | | 2010-04-20 | 8,10 | 1.021.100 | 8,15 | 7,74 | 7,75 | 00:00:00 | | 2010-04-21 | 8,08 | 737.800 | 8,10 | 7,90 | 8,00 | 00:00:00 | | 2010-04-22 | 7,82 | 734.400 | 8,08 | 7,77 | 8,08 | 00:00:00 | | 2010-04-23 | 7,92 | 293.200 | 8,00 | 7,76 | 7,88 | 00:00:00 | | 2010-04-26 | 7,71 | 447.600 | 8,08 | 7,71 | 8,00 | 00:00:00 | | 2010-04-27 | 7,49 | 1.154.800 | 7,94 | 7,25 | 7,94 | 00:00:00 | | 2010-04-28 | 6,70 | 3.644.400 | 7,39 | 6,54 | 7,22 | 00:00:00 | | 2010-04-29 | 6,92 | 2.066.000 | 7,06 | 6,74 | 6,80 | 00:00:00 | | 2010-04-30 | 7,00 | 817.600 | 7,12 | 6,83 | 6,99 | 00:00:00 | | 2010-05-03 | 6,96 | 360.900 | 7,00 | 6,90 | 6,95 | 00:00:00 | | 2010-05-04 | 6,13 | 1.925.600 | 7,02 | 6,09 | 7,00 | 00:00:00 | | 2010-05-05 | 6,40 | 2.959.900 | 6,54 | 5,92 | 6,19 | 00:00:00 | | 2010-05-06 | 6,12 | 951.300 | 6,49 | 6,10 | 6,31 | 00:00:00 | | 2010-05-07 | 5,98 | 1.139.300 | 6,09 | 5,80 | 5,90 | 00:00:00 | | 2010-05-10 | 6,34 | 1.338.500 | 6,62 | 6,23 | 6,30 | 00:00:00 | | 2010-05-11 | 6,21 | 921.100 | 6,35 | 6,06 | 6,35 | 00:00:00 | | 2010-05-12 | 6,41 | 913.200 | 6,54 | 6,21 | 6,22 | 00:00:00 | | 2010-05-13 | 6,15 | 838.000 | 6,53 | 6,04 | 6,50 | 00:00:00 | | 2010-05-14 | 5,70 | 830.700 | 6,12 | 5,64 | 6,11 | 00:00:00 | | 2010-05-17 | 5,80 | 1.223.700 | 5,95 | 5,65 | 5,76 | 00:00:00 | | 2010-05-18 | 5,74 | 724.400 | 5,99 | 5,60 | 5,86 | 00:00:00 | | 2010-05-19 | 5,45 | 1.371.400 | 5,74 | 5,45 | 5,68 | 00:00:00 | | 2010-05-20 | 5,16 | 1.175.600 | 5,63 | 5,08 | 5,47 | 00:00:00 | | 2010-05-21 | 5,48 | 1.774.700 | 5,52 | 5,05 | 5,14 | 00:00:00 | | 2010-05-24 | 5,29 | 709.500 | 5,53 | 5,19 | 5,50 | 00:00:00 | | 2010-05-25 | 5,01 | 1.216.500 | 5,20 | 4,93 | 5,20 | 00:00:00 | | 2010-05-26 | 5,05 | 526.200 | 5,17 | 5,01 | 5,07 | 00:00:00 | | 2010-05-27 | 5,14 | 1.288.600 | 5,17 | 4,87 | 5,12 | 00:00:00 | | 2010-05-28 | 5,08 | 735.100 | 5,26 | 5,06 | 5,24 | 00:00:00 | | 2010-05-31 | 5,02 | 159.400 | 5,10 | 4,93 | 4,97 | 00:00:00 | | 2010-06-01 | 4,93 | 926.400 | 4,99 | 4,71 | 4,92 | 00:00:00 | | 2010-06-02 | 4,86 | 758.000 | 4,92 | 4,74 | 4,77 | 00:00:00 | | 2010-06-03 | 4,95 | 621.400 | 5,04 | 4,92 | 5,00 | 00:00:00 | | 2010-06-04 | 4,63 | 944.000 | 5,12 | 4,62 | 4,97 | 00:00:00 | | 2010-06-07 | 4,50 | 489.400 | 4,64 | 4,48 | 4,60 | 00:00:00 | | 2010-06-08 | 4,40 | 1.229.800 | 4,59 | 4,25 | 4,52 | 00:00:00 | | 2010-06-09 | 4,48 | 1.196.500 | 4,50 | 4,21 | 4,38 | 00:00:00 | | 2010-06-10 | 4,62 | 2.374.000 | 4,66 | 4,30 | 4,32 | 00:00:00 | | 2010-06-11 | 4,83 | 1.631.300 | 5,01 | 4,60 | 4,65 | 00:00:00 | | 2010-06-14 | 4,89 | 805.700 | 5,04 | 4,83 | 4,95 | 00:00:00 | | 2010-06-15 | 5,22 | 1.531.600 | 5,25 | 4,82 | 4,82 | 00:00:00 | | 2010-06-16 | 5,13 | 1.345.200 | 5,34 | 5,02 | 5,29 | 00:00:00 | | 2010-06-17 | 5,13 | 979.900 | 5,19 | 5,06 | 5,13 | 00:00:00 | | 2010-06-18 | 5,27 | 696.800 | 5,31 | 5,10 | 5,17 | 00:00:00 | | 2010-06-21 | 5,35 | 901.200 | 5,40 | 5,19 | 5,33 | 00:00:00 | | 2010-06-22 | 5,08 | 874.800 | 5,40 | 5,05 | 5,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
