|
 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 | | 2011-06-24 | 5,06 | 700.400 | 5,18 | 5,05 | 5,15 | 00:00:00 | | 2011-06-27 | 5,03 | 427.200 | 5,12 | 5,00 | 5,04 | 00:00:00 | | 2011-06-28 | 5,04 | 1.308.900 | 5,10 | 4,88 | 5,01 | 00:00:00 | | 2011-06-29 | 5,25 | 731.300 | 5,29 | 5,04 | 5,04 | 00:00:00 | | 2011-06-30 | 5,69 | 1.870.400 | 5,79 | 5,30 | 5,32 | 00:00:00 | | 2011-07-01 | 5,80 | 1.429.700 | 5,86 | 5,55 | 5,86 | 00:00:00 | | 2011-07-04 | 5,75 | 584.000 | 5,83 | 5,64 | 5,83 | 00:00:00 | | 2011-07-05 | 5,69 | 669.000 | 5,80 | 5,66 | 5,73 | 00:00:00 | | 2011-07-06 | 5,55 | 715.500 | 5,70 | 5,50 | 5,69 | 00:00:00 | | 2011-07-07 | 5,58 | 962.100 | 5,64 | 5,51 | 5,57 | 00:00:00 | | 2011-07-08 | 5,40 | 806.500 | 5,67 | 5,37 | 5,62 | 00:00:00 | | 2011-07-11 | 5,24 | 713.700 | 5,40 | 5,15 | 5,40 | 00:00:00 | | 2011-07-12 | 5,31 | 1.035.900 | 5,33 | 5,04 | 5,20 | 00:00:00 | | 2011-07-13 | 5,33 | 517.400 | 5,38 | 5,25 | 5,31 | 00:00:00 | | 2011-07-14 | 5,20 | 300.000 | 5,29 | 5,18 | 5,26 | 00:00:00 | | 2011-07-15 | 5,30 | 720.200 | 5,32 | 5,10 | 5,13 | 00:00:00 | | 2011-07-18 | 5,14 | 456.300 | 5,34 | 5,13 | 5,24 | 00:00:00 | | 2011-07-19 | 5,27 | 415.900 | 5,34 | 5,15 | 5,22 | 00:00:00 | | 2011-07-20 | 5,42 | 364.900 | 5,47 | 5,31 | 5,37 | 00:00:00 | | 2011-07-21 | 5,48 | 587.000 | 5,55 | 5,29 | 5,50 | 00:00:00 | | 2011-07-22 | 5,66 | 650.500 | 5,70 | 5,53 | 5,59 | 00:00:00 | | 2011-07-25 | 5,50 | 636.500 | 5,65 | 5,41 | 5,65 | 00:00:00 | | 2011-07-26 | 5,49 | 403.000 | 5,52 | 5,40 | 5,45 | 00:00:00 | | 2011-07-27 | 5,40 | 914.700 | 5,55 | 5,37 | 5,46 | 00:00:00 | | 2011-07-28 | 5,52 | 1.022.100 | 5,64 | 5,33 | 5,33 | 00:00:00 | | 2011-07-29 | 5,54 | 839.000 | 5,64 | 5,42 | 5,47 | 00:00:00 | | 2011-08-01 | 5,30 | 511.100 | 5,71 | 5,27 | 5,62 | 00:00:00 | | 2011-08-02 | 5,07 | 951.700 | 5,32 | 4,97 | 5,31 | 00:00:00 | | 2011-08-03 | 4,93 | 475.500 | 5,08 | 4,91 | 5,00 | 00:00:00 | | 2011-08-04 | 4,65 | 587.800 | 5,10 | 4,63 | 5,00 | 00:00:00 | | 2011-08-05 | 4,58 | 745.200 | 4,82 | 4,39 | 4,51 | 00:00:00 | | 2011-08-08 | 4,38 | 772.200 | 4,91 | 4,34 | 4,64 | 00:00:00 | | 2011-08-09 | 4,24 | 1.157.100 | 4,49 | 4,09 | 4,37 | 00:00:00 | | 2011-08-10 | 4,06 | 775.200 | 4,48 | 4,06 | 4,41 | 00:00:00 | | 2011-08-11 | 4,22 | 844.100 | 4,28 | 3,96 | 4,20 | 00:00:00 | | 2011-08-12 | 4,42 | 416.500 | 4,49 | 4,06 | 4,22 | 00:00:00 | | 2011-08-15 | 4,56 | 355.900 | 4,64 | 4,45 | 4,45 | 00:00:00 | | 2011-08-16 | 4,53 | 1.230.200 | 4,58 | 4,40 | 4,55 | 00:00:00 | | 2011-08-17 | 4,60 | 458.900 | 4,65 | 4,46 | 4,47 | 00:00:00 | | 2011-08-18 | 4,32 | 438.100 | 4,58 | 4,26 | 4,56 | 00:00:00 | | 2011-08-19 | 4,28 | 693.600 | 4,33 | 4,07 | 4,32 | 00:00:00 | | 2011-08-22 | 4,28 | 223.700 | 4,37 | 4,22 | 4,24 | 00:00:00 | | 2011-08-23 | 4,33 | 420.400 | 4,36 | 4,23 | 4,36 | 00:00:00 | | 2011-08-24 | 4,35 | 421.400 | 4,41 | 4,24 | 4,40 | 00:00:00 | | 2011-08-25 | 4,40 | 336.900 | 4,48 | 4,37 | 4,41 | 00:00:00 | | 2011-08-26 | 4,48 | 514.600 | 4,65 | 4,40 | 4,44 | 00:00:00 | | 2011-08-29 | 4,62 | 255.400 | 4,64 | 4,51 | 4,60 | 00:00:00 | | 2011-08-30 | 4,67 | 272.000 | 4,70 | 4,54 | 4,67 | 00:00:00 | | 2011-08-31 | 4,93 | 519.100 | 4,96 | 4,62 | 4,65 | 00:00:00 | | 2011-09-01 | 4,93 | 577.300 | 4,94 | 4,72 | 4,81 | 00:00:00 | | 2011-09-02 | 4,93 | 780.000 | 5,15 | 4,78 | 4,85 | 00:00:00 | | 2011-09-05 | 4,60 | 337.700 | 4,76 | 4,60 | 4,76 | 00:00:00 | | 2011-09-06 | 4,51 | 376.200 | 4,68 | 4,49 | 4,60 | 00:00:00 | | 2011-09-07 | 4,67 | 435.700 | 4,74 | 4,53 | 4,69 | 00:00:00 | | 2011-09-08 | 4,73 | 279.700 | 4,82 | 4,63 | 4,63 | 00:00:00 | | 2011-09-09 | 4,35 | 575.800 | 4,72 | 4,35 | 4,67 | 00:00:00 | | 2011-09-12 | 4,23 | 605.500 | 4,32 | 4,13 | 4,20 | 00:00:00 | | 2011-09-13 | 4,38 | 459.400 | 4,39 | 4,10 | 4,29 | 00:00:00 | | 2011-09-14 | 4,49 | 427.500 | 4,57 | 4,26 | 4,34 | 00:00:00 | | 2011-09-15 | 4,61 | 394.000 | 4,69 | 4,45 | 4,56 | 00:00:00 | | 2011-09-16 | 4,63 | 342.800 | 4,75 | 4,55 | 4,62 | 00:00:00 | | 2011-09-19 | 4,50 | 117.100 | 4,63 | 4,46 | 4,57 | 00:00:00 | | 2011-09-20 | 4,62 | 209.200 | 4,70 | 4,47 | 4,49 | 00:00:00 | | 2011-09-21 | 4,60 | 230.400 | 4,67 | 4,52 | 4,61 | 00:00:00 | | 2011-09-22 | 4,31 | 445.800 | 4,46 | 4,26 | 4,40 | 00:00:00 | | 2011-09-23 | 4,31 | 437.800 | 4,37 | 4,10 | 4,29 | 00:00:00 | | 2011-09-26 | 4,41 | 328.800 | 4,44 | 4,22 | 4,22 | 00:00:00 | | 2011-09-27 | 4,55 | 280.000 | 4,59 | 4,45 | 4,54 | 00:00:00 | | 2011-09-28 | 4,46 | 418.400 | 4,56 | 4,36 | 4,51 | 00:00:00 | | 2011-09-29 | 4,46 | 205.500 | 4,54 | 4,37 | 4,38 | 00:00:00 | | 2011-09-30 | 4,41 | 144.000 | 4,55 | 4,39 | 4,48 | 00:00:00 | | 2011-10-03 | 4,17 | 550.200 | 4,37 | 4,13 | 4,37 | 00:00:00 | | 2011-10-04 | 3,97 | 573.600 | 4,12 | 3,90 | 4,11 | 00:00:00 | | 2011-10-05 | 4,10 | 1.196.700 | 4,12 | 3,96 | 4,08 | 00:00:00 | | 2011-10-06 | 4,31 | 715.700 | 4,31 | 4,11 | 4,14 | 00:00:00 | | 2011-10-07 | 4,38 | 237.000 | 4,44 | 4,28 | 4,28 | 00:00:00 | | 2011-10-10 | 4,46 | 370.900 | 4,52 | 4,29 | 4,38 | 00:00:00 | | 2011-10-11 | 4,42 | 380.700 | 4,50 | 4,38 | 4,44 | 00:00:00 | | 2011-10-12 | 4,63 | 434.200 | 4,63 | 4,41 | 4,47 | 00:00:00 | | 2011-10-13 | 4,41 | 394.100 | 4,70 | 4,41 | 4,66 | 00:00:00 | | 2011-10-14 | 4,49 | 357.200 | 4,53 | 4,40 | 4,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
