|
 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 | | 2011-02-03 | 7,51 | 827.300 | 7,84 | 7,40 | 7,80 | 00:00:00 | | 2011-02-04 | 7,45 | 1.191.000 | 7,58 | 7,33 | 7,58 | 00:00:00 | | 2011-02-07 | 7,50 | 867.400 | 7,60 | 7,40 | 7,45 | 00:00:00 | | 2011-02-08 | 7,60 | 625.500 | 7,62 | 7,48 | 7,50 | 00:00:00 | | 2011-02-09 | 7,75 | 1.265.400 | 7,78 | 7,54 | 7,70 | 00:00:00 | | 2011-02-10 | 7,68 | 1.016.900 | 7,79 | 7,63 | 7,79 | 00:00:00 | | 2011-02-11 | 7,61 | 505.600 | 7,70 | 7,55 | 7,59 | 00:00:00 | | 2011-02-14 | 7,62 | 1.206.600 | 7,68 | 7,56 | 7,63 | 00:00:00 | | 2011-02-15 | 7,50 | 1.371.800 | 7,67 | 7,50 | 7,55 | 00:00:00 | | 2011-02-16 | 7,39 | 768.700 | 7,64 | 7,34 | 7,50 | 00:00:00 | | 2011-02-17 | 7,40 | 707.300 | 7,50 | 7,34 | 7,40 | 00:00:00 | | 2011-02-18 | 7,27 | 823.300 | 7,39 | 7,17 | 7,37 | 00:00:00 | | 2011-02-21 | 7,14 | 664.900 | 7,30 | 7,12 | 7,30 | 00:00:00 | | 2011-02-22 | 7,24 | 853.900 | 7,26 | 6,96 | 7,19 | 00:00:00 | | 2011-02-23 | 7,10 | 1.122.400 | 7,33 | 7,07 | 7,17 | 00:00:00 | | 2011-02-24 | 6,91 | 760.000 | 7,13 | 6,91 | 7,13 | 00:00:00 | | 2011-02-25 | 7,17 | 1.008.900 | 7,29 | 6,94 | 6,95 | 00:00:00 | | 2011-02-28 | 7,03 | 731.600 | 7,27 | 7,03 | 7,25 | 00:00:00 | | 2011-03-01 | 6,91 | 980.400 | 7,16 | 6,91 | 7,14 | 00:00:00 | | 2011-03-02 | 7,06 | 758.000 | 7,10 | 6,71 | 6,91 | 00:00:00 | | 2011-03-03 | 7,04 | 594.000 | 7,09 | 6,94 | 7,06 | 00:00:00 | | 2011-03-04 | 7,15 | 747.000 | 7,17 | 6,99 | 7,02 | 00:00:00 | | 2011-04-01 | 6,64 | 685.900 | 6,73 | 6,53 | 6,59 | 00:00:00 | | 2011-04-04 | 6,82 | 646.000 | 6,89 | 6,66 | 6,71 | 00:00:00 | | 2011-04-05 | 6,70 | 1.188.000 | 6,89 | 6,62 | 6,89 | 00:00:00 | | 2011-04-06 | 6,81 | 917.600 | 6,87 | 6,66 | 6,73 | 00:00:00 | | 2011-04-07 | 6,66 | 971.000 | 6,80 | 6,66 | 6,78 | 00:00:00 | | 2011-04-08 | 6,65 | 907.900 | 6,78 | 6,61 | 6,77 | 00:00:00 | | 2011-04-11 | 6,67 | 932.100 | 6,82 | 6,67 | 6,75 | 00:00:00 | | 2011-04-12 | 6,69 | 680.300 | 6,72 | 6,60 | 6,69 | 00:00:00 | | 2011-04-13 | 6,62 | 936.700 | 6,73 | 6,57 | 6,73 | 00:00:00 | | 2011-04-14 | 6,46 | 900.000 | 6,65 | 6,45 | 6,62 | 00:00:00 | | 2011-04-15 | 6,38 | 761.300 | 6,51 | 6,36 | 6,50 | 00:00:00 | | 2011-04-18 | 6,31 | 634.600 | 6,50 | 6,26 | 6,45 | 00:00:00 | | 2011-04-19 | 6,39 | 298.800 | 6,43 | 6,29 | 6,37 | 00:00:00 | | 2011-04-20 | 6,46 | 1.029.300 | 6,55 | 6,42 | 6,46 | 00:00:00 | | 2011-04-21 | 6,47 | 633.600 | 6,54 | 6,41 | 6,54 | 00:00:00 | | 2011-04-26 | 6,66 | 846.600 | 6,68 | 6,52 | 6,55 | 00:00:00 | | 2011-04-27 | 6,46 | 905.600 | 6,51 | 6,36 | 6,40 | 00:00:00 | | 2011-04-28 | 6,49 | 829.000 | 6,53 | 6,42 | 6,42 | 00:00:00 | | 2011-04-29 | 6,26 | 1.009.900 | 6,52 | 6,25 | 6,52 | 00:00:00 | | 2011-05-02 | 6,23 | 692.000 | 6,39 | 6,23 | 6,39 | 00:00:00 | | 2011-05-03 | 6,12 | 1.120.800 | 6,25 | 6,08 | 6,20 | 00:00:00 | | 2011-05-04 | 6,04 | 859.500 | 6,12 | 6,02 | 6,10 | 00:00:00 | | 2011-05-05 | 5,72 | 1.229.600 | 6,11 | 5,65 | 6,06 | 00:00:00 | | 2011-05-06 | 5,79 | 1.006.400 | 5,91 | 5,66 | 5,72 | 00:00:00 | | 2011-05-09 | 5,67 | 1.347.700 | 5,86 | 5,58 | 5,86 | 00:00:00 | | 2011-05-10 | 5,76 | 778.200 | 5,87 | 5,62 | 5,67 | 00:00:00 | | 2011-05-11 | 5,71 | 1.279.700 | 5,82 | 5,65 | 5,80 | 00:00:00 | | 2011-05-12 | 5,73 | 1.153.800 | 5,75 | 5,67 | 5,74 | 00:00:00 | | 2011-05-13 | 5,69 | 741.200 | 5,81 | 5,68 | 5,78 | 00:00:00 | | 2011-05-16 | 5,60 | 1.549.600 | 5,78 | 5,51 | 5,78 | 00:00:00 | | 2011-05-17 | 5,53 | 771.300 | 5,68 | 5,53 | 5,64 | 00:00:00 | | 2011-05-18 | 5,62 | 765.200 | 5,65 | 5,52 | 5,62 | 00:00:00 | | 2011-05-19 | 5,60 | 1.169.000 | 5,70 | 5,57 | 5,67 | 00:00:00 | | 2011-05-20 | 5,60 | 773.800 | 5,72 | 5,56 | 5,68 | 00:00:00 | | 2011-05-23 | 5,45 | 963.600 | 5,64 | 5,44 | 5,60 | 00:00:00 | | 2011-05-24 | 5,27 | 1.694.900 | 5,49 | 5,20 | 5,43 | 00:00:00 | | 2011-05-25 | 5,31 | 1.272.700 | 5,35 | 5,19 | 5,22 | 00:00:00 | | 2011-05-26 | 5,40 | 1.257.100 | 5,41 | 5,32 | 5,33 | 00:00:00 | | 2011-05-27 | 5,37 | 995.400 | 5,52 | 5,31 | 5,43 | 00:00:00 | | 2011-05-30 | 5,40 | 767.300 | 5,45 | 5,36 | 5,37 | 00:00:00 | | 2011-05-31 | 5,49 | 697.000 | 5,52 | 5,41 | 5,41 | 00:00:00 | | 2011-06-01 | 5,55 | 874.900 | 5,60 | 5,49 | 5,54 | 00:00:00 | | 2011-06-02 | 5,73 | 1.004.600 | 5,74 | 5,51 | 5,51 | 00:00:00 | | 2011-06-03 | 5,64 | 720.100 | 5,77 | 5,58 | 5,73 | 00:00:00 | | 2011-06-06 | 5,51 | 482.400 | 5,62 | 5,47 | 5,59 | 00:00:00 | | 2011-06-07 | 5,54 | 1.354.800 | 5,62 | 5,47 | 5,48 | 00:00:00 | | 2011-06-08 | 5,56 | 938.500 | 5,62 | 5,54 | 5,58 | 00:00:00 | | 2011-06-09 | 5,60 | 825.800 | 5,71 | 5,52 | 5,54 | 00:00:00 | | 2011-06-10 | 5,34 | 840.700 | 5,61 | 5,31 | 5,57 | 00:00:00 | | 2011-06-13 | 5,21 | 832.600 | 5,38 | 5,20 | 5,35 | 00:00:00 | | 2011-06-14 | 5,31 | 551.200 | 5,33 | 5,21 | 5,21 | 00:00:00 | | 2011-06-15 | 5,23 | 698.300 | 5,30 | 5,21 | 5,26 | 00:00:00 | | 2011-06-16 | 5,29 | 781.200 | 5,33 | 5,19 | 5,23 | 00:00:00 | | 2011-06-17 | 5,33 | 1.111.700 | 5,43 | 5,21 | 5,25 | 00:00:00 | | 2011-06-20 | 5,22 | 880.200 | 5,31 | 5,22 | 5,30 | 00:00:00 | | 2011-06-21 | 5,31 | 1.143.500 | 5,31 | 5,18 | 5,18 | 00:00:00 | | 2011-06-22 | 5,32 | 580.300 | 5,36 | 5,26 | 5,32 | 00:00:00 | | 2011-06-23 | 5,12 | 698.800 | 5,32 | 5,07 | 5,32 | 00:00:00 | | 2011-06-24 | 5,06 | 700.400 | 5,18 | 5,05 | 5,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
