|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-06 | 5,25 | 288.500 | 5,26 | 5,13 | 5,19 | 00:00:00 | | 2012-02-07 | 5,21 | 215.400 | 5,29 | 5,14 | 5,29 | 00:00:00 | | 2012-02-08 | 5,23 | 384.500 | 5,37 | 5,20 | 5,29 | 00:00:00 | | 2012-02-09 | 5,09 | 507.800 | 5,24 | 5,05 | 5,20 | 00:00:00 | | 2012-02-10 | 5,10 | 603.600 | 5,14 | 4,92 | 5,08 | 00:00:00 | | 2012-02-13 | 5,08 | 201.800 | 5,18 | 5,02 | 5,11 | 00:00:00 | | 2012-02-14 | 4,97 | 280.700 | 5,12 | 4,94 | 5,09 | 00:00:00 | | 2012-02-15 | 4,91 | 365.100 | 5,05 | 4,82 | 4,92 | 00:00:00 | | 2012-02-16 | 4,86 | 266.100 | 4,90 | 4,80 | 4,89 | 00:00:00 | | 2012-02-17 | 4,70 | 694.800 | 4,89 | 4,64 | 4,88 | 00:00:00 | | 2012-02-20 | 4,85 | 204.100 | 4,88 | 4,72 | 4,81 | 00:00:00 | | 2012-02-21 | 4,87 | 230.800 | 4,91 | 4,82 | 4,87 | 00:00:00 | | 2012-02-22 | 4,81 | 161.600 | 4,90 | 4,77 | 4,90 | 00:00:00 | | 2012-02-23 | 4,61 | 732.600 | 4,80 | 4,57 | 4,79 | 00:00:00 | | 2012-02-24 | 4,63 | 266.900 | 4,68 | 4,60 | 4,62 | 00:00:00 | | 2012-02-27 | 4,62 | 434.700 | 4,69 | 4,52 | 4,66 | 00:00:00 | | 2012-02-28 | 4,60 | 492.700 | 4,75 | 4,60 | 4,68 | 00:00:00 | | 2012-02-29 | 4,50 | 376.900 | 4,65 | 4,45 | 4,65 | 00:00:00 | | 2012-03-01 | 4,54 | 300.800 | 4,61 | 4,43 | 4,51 | 00:00:00 | | 2012-03-02 | 4,61 | 288.800 | 4,71 | 4,56 | 4,58 | 00:00:00 | | 2012-03-05 | 4,54 | 282.200 | 4,65 | 4,52 | 4,61 | 00:00:00 | | 2012-03-06 | 4,41 | 262.600 | 4,48 | 4,37 | 4,48 | 00:00:00 | | 2012-03-07 | 4,41 | 300.900 | 4,46 | 4,37 | 4,41 | 00:00:00 | | 2012-03-08 | 4,50 | 277.400 | 4,53 | 4,43 | 4,49 | 00:00:00 | | 2012-03-09 | 4,52 | 242.800 | 4,59 | 4,47 | 4,52 | 00:00:00 | | 2012-03-12 | 4,55 | 222.000 | 4,63 | 4,49 | 4,49 | 00:00:00 | | 2012-03-13 | 4,70 | 384.300 | 4,75 | 4,59 | 4,63 | 00:00:00 | | 2012-03-14 | 4,73 | 404.400 | 4,82 | 4,65 | 4,70 | 00:00:00 | | 2012-03-15 | 4,72 | 232.600 | 4,80 | 4,70 | 4,72 | 00:00:00 | | 2012-03-16 | 4,72 | 187.100 | 4,78 | 4,67 | 4,74 | 00:00:00 | | 2012-03-19 | 4,78 | 214.900 | 4,80 | 4,70 | 4,73 | 00:00:00 | | 2012-03-20 | 4,74 | 153.000 | 4,78 | 4,72 | 4,78 | 00:00:00 | | 2012-03-21 | 4,72 | 207.100 | 4,80 | 4,72 | 4,75 | 00:00:00 | | 2012-03-23 | 4,54 | 565.700 | 4,68 | 4,43 | 4,64 | 00:00:00 | | 2012-03-26 | 4,60 | 286.600 | 4,67 | 4,48 | 4,62 | 00:00:00 | | 2012-03-27 | 4,63 | 166.700 | 4,71 | 4,61 | 4,61 | 00:00:00 | | 2012-03-28 | 4,40 | 275.100 | 4,64 | 4,36 | 4,64 | 00:00:00 | | 2012-03-29 | 4,21 | 352.900 | 4,43 | 4,20 | 4,40 | 00:00:00 | | 2012-03-30 | 4,48 | 356.000 | 4,51 | 4,25 | 4,34 | 00:00:00 | | 2012-04-02 | 4,48 | 298.500 | 4,51 | 4,37 | 4,41 | 00:00:00 | | 2012-04-03 | 4,50 | 323.000 | 4,60 | 4,47 | 4,51 | 00:00:00 | | 2012-04-04 | 4,36 | 303.400 | 4,52 | 4,35 | 4,52 | 00:00:00 | | 2012-04-05 | 4,22 | 286.500 | 4,43 | 4,21 | 4,35 | 00:00:00 | | 2012-04-10 | 4,04 | 486.800 | 4,24 | 4,02 | 4,20 | 00:00:00 | | 2012-04-11 | 4,11 | 459.400 | 4,21 | 4,06 | 4,10 | 00:00:00 | | 2012-04-12 | 4,19 | 436.900 | 4,20 | 4,06 | 4,16 | 00:00:00 | | 2012-04-13 | 4,11 | 368.500 | 4,19 | 4,04 | 4,16 | 00:00:00 | | 2012-04-16 | 4,04 | 348.400 | 4,18 | 3,99 | 4,08 | 00:00:00 | | 2012-04-17 | 4,18 | 269.500 | 4,18 | 4,01 | 4,02 | 00:00:00 | | 2012-04-18 | 4,24 | 350.300 | 4,33 | 4,15 | 4,33 | 00:00:00 | | 2012-04-19 | 4,15 | 303.800 | 4,27 | 4,08 | 4,27 | 00:00:00 | | 2012-04-20 | 4,06 | 518.400 | 4,25 | 4,05 | 4,17 | 00:00:00 | | 2012-04-23 | 3,96 | 381.600 | 4,09 | 3,93 | 4,09 | 00:00:00 | | 2012-04-24 | 3,91 | 384.300 | 4,05 | 3,87 | 3,96 | 00:00:00 | | 2012-04-25 | 3,95 | 388.800 | 4,07 | 3,91 | 3,91 | 00:00:00 | | 2012-04-26 | 3,98 | 228.000 | 4,06 | 3,89 | 4,01 | 00:00:00 | | 2012-04-27 | 4,07 | 288.900 | 4,13 | 3,93 | 4,01 | 00:00:00 | | 2012-04-30 | 4,00 | 368.400 | 4,15 | 3,98 | 4,15 | 00:00:00 | | 2012-05-02 | 3,88 | 231.800 | 4,08 | 3,88 | 4,08 | 00:00:00 | | 2012-05-03 | 3,88 | 248.700 | 3,99 | 3,88 | 3,93 | 00:00:00 | | 2012-05-04 | 3,51 | 494.900 | 3,80 | 3,51 | 3,76 | 00:00:00 | | 2012-05-07 | 3,51 | 405.500 | 3,55 | 3,43 | 3,50 | 00:00:00 | | 2012-05-08 | 3,29 | 592.500 | 3,51 | 3,25 | 3,51 | 00:00:00 | | 2012-05-09 | 3,35 | 533.100 | 3,40 | 3,22 | 3,29 | 00:00:00 | | 2012-05-10 | 3,50 | 413.700 | 3,51 | 3,31 | 3,38 | 00:00:00 | | 2012-05-11 | 3,49 | 523.200 | 3,51 | 3,46 | 3,47 | 00:00:00 | | 2012-05-14 | 3,22 | 432.200 | 3,43 | 3,20 | 3,43 | 00:00:00 | | 2012-05-16 | 3,24 | 586.500 | 3,32 | 3,20 | 3,24 | 00:00:00 | | 2012-05-17 | 3,30 | 302.000 | 3,34 | 3,20 | 3,26 | 00:00:00 | | 2012-05-18 | 3,21 | 487.300 | 3,33 | 3,21 | 3,32 | 00:00:00 | | 2012-05-21 | 3,26 | 185.700 | 3,28 | 3,21 | 3,21 | 00:00:00 | | 2012-05-22 | 3,35 | 304.000 | 3,36 | 3,25 | 3,25 | 00:00:00 | | 2012-05-23 | 3,28 | 294.600 | 3,38 | 3,28 | 3,35 | 00:00:00 | | 2012-05-24 | 3,30 | 229.400 | 3,33 | 3,25 | 3,31 | 00:00:00 | | 2012-05-25 | 3,29 | 267.300 | 3,32 | 3,23 | 3,30 | 00:00:00 | | 2012-05-28 | 3,25 | 182.400 | 3,30 | 3,25 | 3,30 | 00:00:00 | | 2012-05-29 | 3,20 | 298.700 | 3,26 | 3,17 | 3,25 | 00:00:00 | | 2012-05-30 | 3,12 | 438.900 | 3,16 | 3,03 | 3,16 | 00:00:00 | | 2012-05-31 | 2,96 | 546.100 | 3,12 | 2,90 | 3,12 | 00:00:00 | | 2012-06-01 | 3,00 | 373.400 | 3,04 | 2,92 | 2,96 | 00:00:00 | | 2012-06-05 | 3,10 | 392.800 | 3,16 | 3,06 | 3,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
