|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-22 | 5,08 | 874.800 | 5,40 | 5,05 | 5,40 | 00:00:00 | | 2010-06-23 | 5,05 | 523.300 | 5,13 | 4,97 | 5,00 | 00:00:00 | | 2010-06-24 | 4,93 | 501.800 | 5,09 | 4,89 | 5,09 | 00:00:00 | | 2010-06-25 | 4,93 | 524.300 | 5,00 | 4,80 | 4,93 | 00:00:00 | | 2010-06-28 | 5,01 | 280.100 | 5,03 | 4,85 | 4,93 | 00:00:00 | | 2010-06-29 | 4,64 | 926.700 | 4,95 | 4,64 | 4,95 | 00:00:00 | | 2010-06-30 | 4,69 | 433.800 | 4,79 | 4,64 | 4,70 | 00:00:00 | | 2010-07-01 | 4,56 | 852.400 | 4,67 | 4,42 | 4,57 | 00:00:00 | | 2010-07-02 | 4,73 | 381.900 | 4,82 | 4,55 | 4,59 | 00:00:00 | | 2010-07-05 | 4,71 | 174.200 | 4,75 | 4,69 | 4,75 | 00:00:00 | | 2010-07-06 | 5,00 | 865.600 | 5,15 | 4,71 | 4,71 | 00:00:00 | | 2010-07-07 | 5,04 | 671.700 | 5,08 | 4,86 | 4,99 | 00:00:00 | | 2010-07-08 | 5,25 | 875.300 | 5,36 | 5,04 | 5,12 | 00:00:00 | | 2010-07-09 | 5,43 | 561.600 | 5,46 | 5,23 | 5,35 | 00:00:00 | | 2010-07-12 | 5,40 | 334.400 | 5,42 | 5,31 | 5,41 | 00:00:00 | | 2010-07-13 | 5,58 | 636.000 | 5,68 | 5,41 | 5,47 | 00:00:00 | | 2010-07-14 | 5,53 | 571.600 | 5,66 | 5,37 | 5,66 | 00:00:00 | | 2010-07-15 | 5,37 | 754.400 | 5,52 | 5,37 | 5,44 | 00:00:00 | | 2010-07-16 | 5,51 | 883.900 | 5,65 | 5,33 | 5,47 | 00:00:00 | | 2010-07-19 | 5,55 | 565.800 | 5,57 | 5,38 | 5,51 | 00:00:00 | | 2010-07-20 | 5,41 | 472.500 | 5,60 | 5,31 | 5,60 | 00:00:00 | | 2010-07-21 | 5,54 | 551.000 | 5,59 | 5,43 | 5,43 | 00:00:00 | | 2010-07-22 | 5,79 | 1.015.400 | 5,98 | 5,59 | 5,60 | 00:00:00 | | 2010-07-23 | 5,81 | 786.000 | 5,93 | 5,73 | 5,73 | 00:00:00 | | 2010-07-26 | 5,95 | 2.760.700 | 6,02 | 5,82 | 5,83 | 00:00:00 | | 2010-07-27 | 6,10 | 805.500 | 6,13 | 5,86 | 5,99 | 00:00:00 | | 2010-07-28 | 6,01 | 863.800 | 6,18 | 5,81 | 6,13 | 00:00:00 | | 2010-07-29 | 5,85 | 966.900 | 6,05 | 5,77 | 6,01 | 00:00:00 | | 2010-07-30 | 5,59 | 860.600 | 5,83 | 5,59 | 5,75 | 00:00:00 | | 2010-08-02 | 5,68 | 781.100 | 5,80 | 5,59 | 5,59 | 00:00:00 | | 2010-08-03 | 5,60 | 961.000 | 5,71 | 5,52 | 5,71 | 00:00:00 | | 2010-08-04 | 5,87 | 813.700 | 5,87 | 5,58 | 5,59 | 00:00:00 | | 2010-08-05 | 5,83 | 524.800 | 5,97 | 5,78 | 5,87 | 00:00:00 | | 2010-08-06 | 5,69 | 449.600 | 5,90 | 5,68 | 5,90 | 00:00:00 | | 2010-08-09 | 5,82 | 227.100 | 5,90 | 5,72 | 5,80 | 00:00:00 | | 2010-08-10 | 5,73 | 311.200 | 5,83 | 5,71 | 5,73 | 00:00:00 | | 2010-08-11 | 5,67 | 523.700 | 5,78 | 5,62 | 5,78 | 00:00:00 | | 2010-08-12 | 5,51 | 496.600 | 5,70 | 5,47 | 5,60 | 00:00:00 | | 2010-08-13 | 5,52 | 313.900 | 5,59 | 5,45 | 5,53 | 00:00:00 | | 2010-08-16 | 5,49 | 260.100 | 5,53 | 5,44 | 5,47 | 00:00:00 | | 2010-08-17 | 5,51 | 508.400 | 5,56 | 5,36 | 5,50 | 00:00:00 | | 2010-08-18 | 5,45 | 487.100 | 5,54 | 5,39 | 5,54 | 00:00:00 | | 2010-08-19 | 5,41 | 533.100 | 5,51 | 5,35 | 5,49 | 00:00:00 | | 2010-08-20 | 5,26 | 130.800 | 5,43 | 5,25 | 5,40 | 00:00:00 | | 2010-08-23 | 5,31 | 182.300 | 5,39 | 5,23 | 5,26 | 00:00:00 | | 2010-08-24 | 5,05 | 441.100 | 5,29 | 5,02 | 5,27 | 00:00:00 | | 2010-08-25 | 4,92 | 344.500 | 5,19 | 4,85 | 5,10 | 00:00:00 | | 2010-08-26 | 5,03 | 329.200 | 5,13 | 4,92 | 5,01 | 00:00:00 | | 2010-08-27 | 5,15 | 266.900 | 5,18 | 5,00 | 5,00 | 00:00:00 | | 2010-08-30 | 5,30 | 187.300 | 5,36 | 5,16 | 5,23 | 00:00:00 | | 2010-08-31 | 5,35 | 355.200 | 5,35 | 5,11 | 5,15 | 00:00:00 | | 2010-09-01 | 5,60 | 365.800 | 5,60 | 5,35 | 5,35 | 00:00:00 | | 2010-09-02 | 5,65 | 407.600 | 5,90 | 5,62 | 5,90 | 00:00:00 | | 2010-09-03 | 5,71 | 316.900 | 5,86 | 5,63 | 5,68 | 00:00:00 | | 2010-09-06 | 6,08 | 1.093.000 | 6,09 | 5,77 | 5,90 | 00:00:00 | | 2010-09-07 | 5,87 | 802.200 | 6,07 | 5,82 | 6,07 | 00:00:00 | | 2010-09-08 | 5,82 | 767.600 | 5,90 | 5,75 | 5,80 | 00:00:00 | | 2010-09-09 | 5,96 | 574.600 | 6,00 | 5,73 | 5,84 | 00:00:00 | | 2010-09-10 | 6,06 | 632.900 | 6,10 | 5,86 | 5,86 | 00:00:00 | | 2010-09-13 | 6,18 | 922.200 | 6,30 | 6,02 | 6,10 | 00:00:00 | | 2010-09-14 | 6,30 | 479.800 | 6,32 | 6,10 | 6,14 | 00:00:00 | | 2010-09-15 | 6,35 | 596.900 | 6,48 | 6,21 | 6,26 | 00:00:00 | | 2010-09-16 | 6,26 | 425.700 | 6,44 | 6,22 | 6,35 | 00:00:00 | | 2010-09-17 | 6,21 | 408.600 | 6,37 | 6,14 | 6,34 | 00:00:00 | | 2010-09-20 | 6,28 | 185.900 | 6,32 | 6,15 | 6,20 | 00:00:00 | | 2010-09-21 | 6,29 | 923.300 | 6,55 | 6,25 | 6,38 | 00:00:00 | | 2010-09-22 | 6,20 | 301.500 | 6,39 | 6,17 | 6,39 | 00:00:00 | | 2010-09-23 | 6,43 | 479.800 | 6,46 | 6,27 | 6,32 | 00:00:00 | | 2010-09-24 | 6,37 | 270.000 | 6,43 | 6,25 | 6,32 | 00:00:00 | | 2010-09-27 | 6,29 | 246.300 | 6,48 | 6,29 | 6,35 | 00:00:00 | | 2010-09-28 | 6,30 | 845.100 | 6,31 | 6,03 | 6,29 | 00:00:00 | | 2010-09-29 | 6,17 | 480.700 | 6,30 | 6,13 | 6,26 | 00:00:00 | | 2010-09-30 | 6,05 | 854.400 | 6,25 | 6,05 | 6,18 | 00:00:00 | | 2010-10-01 | 6,09 | 713.100 | 6,18 | 6,00 | 6,13 | 00:00:00 | | 2010-10-04 | 5,92 | 451.900 | 6,14 | 5,89 | 6,10 | 00:00:00 | | 2010-10-05 | 6,06 | 324.500 | 6,10 | 5,90 | 5,95 | 00:00:00 | | 2010-10-06 | 6,13 | 846.100 | 6,20 | 6,11 | 6,14 | 00:00:00 | | 2010-10-07 | 6,15 | 296.200 | 6,19 | 6,08 | 6,14 | 00:00:00 | | 2010-10-08 | 6,23 | 433.300 | 6,27 | 6,12 | 6,17 | 00:00:00 | | 2010-10-11 | 6,25 | 160.900 | 6,30 | 6,19 | 6,25 | 00:00:00 | | 2010-10-12 | 6,43 | 747.900 | 6,57 | 6,34 | 6,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
