|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-12 | 6,43 | 747.900 | 6,57 | 6,34 | 6,40 | 00:00:00 | | 2010-10-13 | 6,43 | 356.200 | 6,53 | 6,37 | 6,45 | 00:00:00 | | 2010-10-14 | 6,38 | 564.100 | 6,51 | 6,33 | 6,39 | 00:00:00 | | 2010-10-15 | 6,40 | 210.100 | 6,49 | 6,33 | 6,44 | 00:00:00 | | 2010-10-18 | 6,29 | 292.400 | 6,47 | 6,29 | 6,40 | 00:00:00 | | 2010-10-19 | 6,31 | 445.900 | 6,44 | 6,30 | 6,33 | 00:00:00 | | 2010-10-20 | 6,33 | 179.900 | 6,33 | 6,23 | 6,27 | 00:00:00 | | 2010-10-21 | 6,60 | 378.500 | 6,61 | 6,30 | 6,30 | 00:00:00 | | 2010-10-22 | 6,50 | 212.100 | 6,62 | 6,49 | 6,60 | 00:00:00 | | 2010-10-25 | 6,75 | 278.000 | 6,75 | 6,53 | 6,60 | 00:00:00 | | 2010-10-26 | 6,59 | 741.400 | 6,78 | 6,49 | 6,67 | 00:00:00 | | 2010-10-27 | 6,79 | 488.800 | 6,89 | 6,55 | 6,62 | 00:00:00 | | 2010-10-28 | 7,08 | 1.027.600 | 7,15 | 6,74 | 6,90 | 00:00:00 | | 2010-10-29 | 7,34 | 976.400 | 7,45 | 7,02 | 7,10 | 00:00:00 | | 2010-11-01 | 7,47 | 642.500 | 7,51 | 7,30 | 7,45 | 00:00:00 | | 2010-11-02 | 7,61 | 495.400 | 7,69 | 7,25 | 7,50 | 00:00:00 | | 2010-11-03 | 7,54 | 619.900 | 7,67 | 7,46 | 7,60 | 00:00:00 | | 2010-11-04 | 7,59 | 294.800 | 7,65 | 7,53 | 7,60 | 00:00:00 | | 2010-11-05 | 7,64 | 585.600 | 7,72 | 7,56 | 7,61 | 00:00:00 | | 2010-11-08 | 7,78 | 510.200 | 7,84 | 7,54 | 7,63 | 00:00:00 | | 2010-11-09 | 7,57 | 675.400 | 7,87 | 7,56 | 7,78 | 00:00:00 | | 2010-11-10 | 7,52 | 973.500 | 7,84 | 7,38 | 7,57 | 00:00:00 | | 2010-11-11 | 7,41 | 672.600 | 7,62 | 7,41 | 7,52 | 00:00:00 | | 2010-11-12 | 7,50 | 718.500 | 7,59 | 7,22 | 7,33 | 00:00:00 | | 2010-11-15 | 7,58 | 888.300 | 7,61 | 7,42 | 7,46 | 00:00:00 | | 2010-11-16 | 7,35 | 523.400 | 7,56 | 7,31 | 7,56 | 00:00:00 | | 2010-11-17 | 7,18 | 794.200 | 7,46 | 7,14 | 7,35 | 00:00:00 | | 2010-11-18 | 7,00 | 287.800 | 7,13 | 7,00 | 7,00 | 00:00:00 | | 2010-11-19 | 6,95 | 427.100 | 7,01 | 6,78 | 7,00 | 00:00:00 | | 2010-11-22 | 6,80 | 490.300 | 7,03 | 6,76 | 6,98 | 00:00:00 | | 2010-11-23 | 6,52 | 973.600 | 6,78 | 6,52 | 6,70 | 00:00:00 | | 2010-11-24 | 6,50 | 955.600 | 6,63 | 6,38 | 6,49 | 00:00:00 | | 2010-11-25 | 6,35 | 392.000 | 6,50 | 6,30 | 6,50 | 00:00:00 | | 2010-11-26 | 6,20 | 741.600 | 6,38 | 6,09 | 6,35 | 00:00:00 | | 2010-11-29 | 6,17 | 556.500 | 6,29 | 6,10 | 6,20 | 00:00:00 | | 2010-11-30 | 5,95 | 1.402.000 | 6,12 | 5,79 | 6,12 | 00:00:00 | | 2010-12-01 | 6,38 | 785.200 | 6,38 | 5,94 | 5,94 | 00:00:00 | | 2010-12-02 | 6,62 | 1.256.400 | 6,65 | 6,35 | 6,44 | 00:00:00 | | 2010-12-03 | 6,74 | 666.400 | 6,77 | 6,57 | 6,65 | 00:00:00 | | 2010-12-06 | 6,74 | 380.200 | 6,86 | 6,67 | 6,77 | 00:00:00 | | 2010-12-07 | 6,81 | 358.000 | 6,89 | 6,70 | 6,70 | 00:00:00 | | 2010-12-08 | 6,95 | 464.400 | 7,03 | 6,80 | 6,80 | 00:00:00 | | 2010-12-09 | 6,95 | 486.500 | 7,10 | 6,94 | 7,00 | 00:00:00 | | 2010-12-10 | 6,96 | 429.000 | 7,03 | 6,91 | 7,00 | 00:00:00 | | 2010-12-13 | 7,09 | 590.700 | 7,11 | 6,95 | 6,95 | 00:00:00 | | 2010-12-14 | 7,06 | 207.800 | 7,08 | 6,99 | 7,08 | 00:00:00 | | 2010-12-15 | 6,91 | 485.200 | 7,04 | 6,78 | 6,99 | 00:00:00 | | 2010-12-16 | 6,99 | 500.200 | 7,10 | 6,83 | 6,96 | 00:00:00 | | 2010-12-17 | 7,05 | 290.100 | 7,06 | 6,94 | 7,05 | 00:00:00 | | 2010-12-20 | 7,20 | 373.400 | 7,24 | 7,01 | 7,01 | 00:00:00 | | 2010-12-21 | 7,32 | 498.600 | 7,38 | 7,16 | 7,17 | 00:00:00 | | 2010-12-22 | 7,46 | 226.100 | 7,49 | 7,30 | 7,30 | 00:00:00 | | 2010-12-23 | 7,32 | 299.000 | 7,50 | 7,31 | 7,37 | 00:00:00 | | 2010-12-27 | 7,12 | 191.900 | 7,24 | 7,02 | 7,24 | 00:00:00 | | 2010-12-28 | 7,15 | 83.100 | 7,16 | 7,06 | 7,08 | 00:00:00 | | 2010-12-29 | 7,24 | 157.600 | 7,24 | 7,13 | 7,17 | 00:00:00 | | 2010-12-30 | 6,95 | 448.000 | 7,25 | 6,83 | 7,24 | 00:00:00 | | 2011-01-03 | 7,02 | 143.000 | 7,15 | 6,93 | 7,04 | 00:00:00 | | 2011-01-04 | 7,14 | 568.200 | 7,25 | 6,85 | 7,09 | 00:00:00 | | 2011-01-05 | 7,19 | 642.500 | 7,19 | 7,04 | 7,04 | 00:00:00 | | 2011-01-06 | 7,21 | 778.700 | 7,35 | 7,03 | 7,06 | 00:00:00 | | 2011-01-07 | 7,25 | 656.500 | 7,49 | 7,18 | 7,19 | 00:00:00 | | 2011-01-10 | 7,12 | 457.400 | 7,26 | 7,08 | 7,26 | 00:00:00 | | 2011-01-11 | 7,37 | 526.700 | 7,38 | 7,14 | 7,15 | 00:00:00 | | 2011-01-12 | 7,65 | 558.600 | 7,68 | 7,31 | 7,31 | 00:00:00 | | 2011-01-13 | 7,59 | 394.900 | 7,67 | 7,34 | 7,59 | 00:00:00 | | 2011-01-14 | 7,67 | 823.900 | 7,75 | 7,50 | 7,64 | 00:00:00 | | 2011-01-17 | 7,34 | 822.300 | 7,59 | 7,30 | 7,51 | 00:00:00 | | 2011-01-18 | 7,44 | 369.400 | 7,48 | 7,32 | 7,32 | 00:00:00 | | 2011-01-19 | 7,55 | 567.000 | 7,59 | 7,36 | 7,46 | 00:00:00 | | 2011-01-20 | 7,57 | 927.800 | 7,62 | 7,40 | 7,48 | 00:00:00 | | 2011-01-21 | 7,54 | 816.800 | 7,63 | 7,39 | 7,50 | 00:00:00 | | 2011-01-24 | 7,62 | 619.800 | 7,64 | 7,51 | 7,54 | 00:00:00 | | 2011-01-25 | 7,41 | 269.000 | 7,65 | 7,41 | 7,65 | 00:00:00 | | 2011-01-26 | 7,35 | 410.700 | 7,48 | 7,33 | 7,46 | 00:00:00 | | 2011-01-27 | 7,60 | 555.900 | 7,66 | 7,28 | 7,33 | 00:00:00 | | 2011-01-28 | 7,53 | 747.400 | 7,66 | 7,47 | 7,56 | 00:00:00 | | 2011-01-31 | 7,60 | 241.200 | 7,64 | 7,41 | 7,51 | 00:00:00 | | 2011-02-01 | 7,70 | 342.200 | 7,70 | 7,54 | 7,61 | 00:00:00 | | 2011-02-02 | 7,81 | 483.300 | 7,86 | 7,65 | 7,70 | 00:00:00 | | 2011-02-03 | 7,51 | 827.300 | 7,84 | 7,40 | 7,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
