|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-14 | 4,49 | 357.200 | 4,53 | 4,40 | 4,41 | 00:00:00 | | 2011-10-17 | 4,43 | 383.100 | 4,63 | 4,40 | 4,55 | 00:00:00 | | 2011-10-18 | 4,31 | 605.500 | 4,40 | 4,28 | 4,32 | 00:00:00 | | 2011-10-19 | 4,32 | 220.800 | 4,38 | 4,28 | 4,33 | 00:00:00 | | 2011-10-20 | 4,20 | 214.900 | 4,35 | 4,18 | 4,26 | 00:00:00 | | 2011-10-21 | 4,31 | 460.100 | 4,31 | 4,22 | 4,22 | 00:00:00 | | 2011-10-24 | 4,35 | 219.900 | 4,40 | 4,28 | 4,36 | 00:00:00 | | 2011-10-25 | 4,24 | 877.500 | 4,36 | 4,19 | 4,35 | 00:00:00 | | 2011-10-26 | 4,19 | 468.500 | 4,28 | 4,18 | 4,22 | 00:00:00 | | 2011-10-27 | 4,44 | 1.171.900 | 4,45 | 4,24 | 4,27 | 00:00:00 | | 2011-10-28 | 4,37 | 754.300 | 4,49 | 4,28 | 4,45 | 00:00:00 | | 2011-10-31 | 4,35 | 588.900 | 4,43 | 4,35 | 4,40 | 00:00:00 | | 2011-11-01 | 4,15 | 414.700 | 4,32 | 4,12 | 4,32 | 00:00:00 | | 2011-11-02 | 4,15 | 297.000 | 4,25 | 4,10 | 4,22 | 00:00:00 | | 2011-11-03 | 4,25 | 260.200 | 4,31 | 4,08 | 4,10 | 00:00:00 | | 2011-11-04 | 4,23 | 200.100 | 4,35 | 4,17 | 4,31 | 00:00:00 | | 2011-11-07 | 4,27 | 272.400 | 4,32 | 4,15 | 4,25 | 00:00:00 | | 2011-11-08 | 4,23 | 188.300 | 4,35 | 4,23 | 4,33 | 00:00:00 | | 2011-11-09 | 4,12 | 366.800 | 4,31 | 4,11 | 4,27 | 00:00:00 | | 2011-11-10 | 4,13 | 292.900 | 4,30 | 4,07 | 4,10 | 00:00:00 | | 2011-11-11 | 4,19 | 323.500 | 4,26 | 4,13 | 4,18 | 00:00:00 | | 2011-11-14 | 4,14 | 196.300 | 4,28 | 4,12 | 4,28 | 00:00:00 | | 2011-11-15 | 4,07 | 223.000 | 4,15 | 4,07 | 4,11 | 00:00:00 | | 2011-11-16 | 3,97 | 526.300 | 4,17 | 3,96 | 4,07 | 00:00:00 | | 2011-11-17 | 3,98 | 405.600 | 4,05 | 3,96 | 3,97 | 00:00:00 | | 2011-11-18 | 4,13 | 294.100 | 4,15 | 3,97 | 3,99 | 00:00:00 | | 2011-11-21 | 3,98 | 410.800 | 4,17 | 3,98 | 4,14 | 00:00:00 | | 2011-11-22 | 3,85 | 423.500 | 4,03 | 3,85 | 4,00 | 00:00:00 | | 2011-11-23 | 3,75 | 908.800 | 3,96 | 3,75 | 3,85 | 00:00:00 | | 2011-11-24 | 3,80 | 361.200 | 3,93 | 3,73 | 3,81 | 00:00:00 | | 2011-11-25 | 4,00 | 564.900 | 4,03 | 3,78 | 3,85 | 00:00:00 | | 2011-11-28 | 4,15 | 932.800 | 4,21 | 4,03 | 4,05 | 00:00:00 | | 2011-11-29 | 4,21 | 519.800 | 4,26 | 4,10 | 4,15 | 00:00:00 | | 2011-11-30 | 4,45 | 877.100 | 4,48 | 4,18 | 4,21 | 00:00:00 | | 2011-12-01 | 4,50 | 765.600 | 4,59 | 4,37 | 4,46 | 00:00:00 | | 2011-12-02 | 4,61 | 819.400 | 4,65 | 4,51 | 4,51 | 00:00:00 | | 2011-12-05 | 4,75 | 349.100 | 4,80 | 4,65 | 4,65 | 00:00:00 | | 2011-12-06 | 4,67 | 452.300 | 4,76 | 4,48 | 4,75 | 00:00:00 | | 2011-12-07 | 4,64 | 660.600 | 4,80 | 4,52 | 4,75 | 00:00:00 | | 2011-12-08 | 4,50 | 863.400 | 4,70 | 4,50 | 4,70 | 00:00:00 | | 2011-12-09 | 4,63 | 410.100 | 4,68 | 4,50 | 4,51 | 00:00:00 | | 2011-12-12 | 4,65 | 432.700 | 4,73 | 4,61 | 4,67 | 00:00:00 | | 2011-12-13 | 4,58 | 726.700 | 4,69 | 4,58 | 4,66 | 00:00:00 | | 2011-12-14 | 4,33 | 984.000 | 4,50 | 4,29 | 4,39 | 00:00:00 | | 2011-12-15 | 4,22 | 1.075.300 | 4,45 | 4,11 | 4,11 | 00:00:00 | | 2011-12-16 | 4,22 | 1.118.700 | 4,36 | 4,16 | 4,31 | 00:00:00 | | 2011-12-19 | 4,23 | 477.700 | 4,30 | 4,17 | 4,17 | 00:00:00 | | 2011-12-20 | 4,35 | 321.700 | 4,37 | 4,22 | 4,25 | 00:00:00 | | 2011-12-21 | 4,52 | 566.100 | 4,60 | 4,37 | 4,38 | 00:00:00 | | 2011-12-22 | 4,59 | 310.100 | 4,59 | 4,47 | 4,52 | 00:00:00 | | 2011-12-23 | 4,65 | 438.600 | 4,70 | 4,59 | 4,65 | 00:00:00 | | 2011-12-27 | 4,75 | 494.400 | 4,75 | 4,60 | 4,61 | 00:00:00 | | 2011-12-28 | 4,61 | 523.300 | 4,80 | 4,57 | 4,75 | 00:00:00 | | 2011-12-29 | 4,62 | 285.700 | 4,74 | 4,56 | 4,61 | 00:00:00 | | 2011-12-30 | 4,65 | 105.500 | 4,68 | 4,60 | 4,63 | 00:00:00 | | 2012-01-02 | 4,75 | 178.200 | 4,75 | 4,59 | 4,59 | 00:00:00 | | 2012-01-03 | 4,73 | 334.300 | 4,76 | 4,63 | 4,69 | 00:00:00 | | 2012-01-04 | 4,60 | 296.000 | 4,73 | 4,58 | 4,73 | 00:00:00 | | 2012-01-05 | 4,39 | 392.800 | 4,70 | 4,39 | 4,59 | 00:00:00 | | 2012-01-06 | 4,42 | 176.900 | 4,49 | 4,37 | 4,37 | 00:00:00 | | 2012-01-09 | 4,37 | 259.500 | 4,54 | 4,35 | 4,47 | 00:00:00 | | 2012-01-10 | 4,48 | 249.700 | 4,52 | 4,35 | 4,35 | 00:00:00 | | 2012-01-11 | 4,62 | 290.200 | 4,62 | 4,42 | 4,46 | 00:00:00 | | 2012-01-12 | 4,69 | 254.100 | 4,70 | 4,58 | 4,61 | 00:00:00 | | 2012-01-13 | 4,61 | 288.300 | 4,69 | 4,59 | 4,66 | 00:00:00 | | 2012-01-16 | 4,64 | 265.900 | 4,64 | 4,53 | 4,55 | 00:00:00 | | 2012-01-17 | 4,69 | 228.400 | 4,70 | 4,63 | 4,64 | 00:00:00 | | 2012-01-18 | 4,66 | 221.200 | 4,70 | 4,64 | 4,65 | 00:00:00 | | 2012-01-19 | 4,76 | 270.700 | 4,76 | 4,65 | 4,67 | 00:00:00 | | 2012-01-20 | 4,72 | 278.800 | 4,76 | 4,70 | 4,76 | 00:00:00 | | 2012-01-23 | 4,77 | 398.700 | 4,81 | 4,72 | 4,75 | 00:00:00 | | 2012-01-24 | 4,76 | 133.900 | 4,79 | 4,71 | 4,79 | 00:00:00 | | 2012-01-25 | 4,75 | 142.000 | 4,78 | 4,69 | 4,75 | 00:00:00 | | 2012-01-26 | 4,92 | 476.400 | 4,95 | 4,71 | 4,75 | 00:00:00 | | 2012-01-27 | 4,98 | 291.000 | 5,01 | 4,83 | 4,91 | 00:00:00 | | 2012-01-30 | 4,76 | 267.100 | 4,99 | 4,76 | 4,91 | 00:00:00 | | 2012-01-31 | 4,82 | 386.300 | 4,90 | 4,73 | 4,76 | 00:00:00 | | 2012-02-01 | 4,92 | 430.200 | 4,94 | 4,80 | 4,82 | 00:00:00 | | 2012-02-02 | 5,32 | 635.600 | 5,35 | 4,90 | 4,92 | 00:00:00 | | 2012-02-03 | 5,20 | 788.400 | 5,26 | 5,09 | 5,25 | 00:00:00 | | 2012-02-06 | 5,25 | 288.500 | 5,26 | 5,13 | 5,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
