|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-27 | 3,57 | 89.400 | 3,75 | 3,57 | 3,75 | 00:00:00 | | 2012-09-28 | 3,55 | 435.400 | 3,69 | 3,42 | 3,69 | 00:00:00 | | 2012-10-01 | 3,49 | 83.000 | 3,59 | 3,49 | 3,56 | 00:00:00 | | 2012-10-02 | 3,42 | 112.300 | 3,49 | 3,40 | 3,45 | 00:00:00 | | 2012-10-03 | 3,45 | 45.400 | 3,49 | 3,42 | 3,45 | 00:00:00 | | 2012-10-04 | 3,36 | 93.900 | 3,50 | 3,34 | 3,49 | 00:00:00 | | 2012-10-05 | 3,37 | 89.300 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2012-10-08 | 3,22 | 128.900 | 3,39 | 3,22 | 3,37 | 00:00:00 | | 2012-10-09 | 3,25 | 292.300 | 3,26 | 3,20 | 3,21 | 00:00:00 | | 2012-10-10 | 3,25 | 391.100 | 3,40 | 3,20 | 3,28 | 00:00:00 | | 2012-10-11 | 3,14 | 758.800 | 3,28 | 3,14 | 3,22 | 00:00:00 | | 2012-10-12 | 3,06 | 275.900 | 3,19 | 3,03 | 3,18 | 00:00:00 | | 2012-10-15 | 3,05 | 155.400 | 3,12 | 3,04 | 3,07 | 00:00:00 | | 2012-10-16 | 3,08 | 232.900 | 3,12 | 3,07 | 3,07 | 00:00:00 | | 2012-10-17 | 3,18 | 236.200 | 3,20 | 3,07 | 3,12 | 00:00:00 | | 2012-10-18 | 3,10 | 193.800 | 3,24 | 3,09 | 3,20 | 00:00:00 | | 2012-10-19 | 3,03 | 206.700 | 3,13 | 3,03 | 3,09 | 00:00:00 | | 2012-10-22 | 3,04 | 102.800 | 3,12 | 3,03 | 3,05 | 00:00:00 | | 2012-10-23 | 3,01 | 135.300 | 3,06 | 3,01 | 3,03 | 00:00:00 | | 2012-10-24 | 3,01 | 145.300 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2012-10-25 | 3,02 | 136.200 | 3,03 | 3,00 | 3,03 | 00:00:00 | | 2012-10-26 | 3,01 | 147.100 | 3,05 | 2,99 | 3,01 | 00:00:00 | | 2012-10-29 | 3,02 | 365.100 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2012-10-30 | 3,14 | 309.000 | 3,15 | 3,05 | 3,05 | 00:00:00 | | 2012-10-31 | 3,09 | 118.900 | 3,17 | 3,09 | 3,14 | 00:00:00 | | 2012-11-01 | 3,05 | 224.400 | 3,09 | 3,03 | 3,06 | 00:00:00 | | 2012-11-02 | 3,08 | 177.000 | 3,08 | 3,02 | 3,05 | 00:00:00 | | 2012-11-05 | 3,08 | 45.500 | 3,08 | 3,03 | 3,07 | 00:00:00 | | 2012-11-06 | 3,06 | 83.500 | 3,12 | 3,05 | 3,07 | 00:00:00 | | 2012-11-07 | 3,03 | 201.800 | 3,12 | 3,03 | 3,09 | 00:00:00 | | 2012-11-08 | 3,02 | 91.000 | 3,05 | 3,00 | 3,04 | 00:00:00 | | 2012-11-09 | 2,94 | 188.900 | 3,06 | 2,92 | 3,06 | 00:00:00 | | 2012-11-12 | 2,89 | 105.800 | 2,96 | 2,89 | 2,92 | 00:00:00 | | 2012-11-13 | 2,97 | 168.400 | 2,97 | 2,85 | 2,95 | 00:00:00 | | 2012-11-14 | 3,04 | 79.100 | 3,08 | 2,97 | 3,07 | 00:00:00 | | 2012-11-15 | 3,04 | 223.100 | 3,06 | 2,99 | 3,03 | 00:00:00 | | 2012-11-16 | 3,03 | 117.700 | 3,05 | 3,01 | 3,02 | 00:00:00 | | 2012-11-19 | 3,05 | 63.900 | 3,08 | 3,00 | 3,03 | 00:00:00 | | 2012-11-20 | 3,04 | 242.000 | 3,09 | 3,02 | 3,09 | 00:00:00 | | 2012-11-21 | 3,03 | 66.600 | 3,06 | 3,03 | 3,04 | 00:00:00 | | 2012-11-22 | 3,05 | 59.400 | 3,07 | 3,03 | 3,03 | 00:00:00 | | 2012-11-23 | 3,04 | 33.200 | 3,05 | 3,04 | 3,04 | 00:00:00 | | 2012-11-26 | 3,03 | 42.100 | 3,07 | 3,01 | 3,07 | 00:00:00 | | 2012-11-27 | 3,05 | 87.500 | 3,07 | 3,01 | 3,07 | 00:00:00 | | 2012-11-28 | 3,19 | 208.900 | 3,19 | 3,02 | 3,05 | 00:00:00 | | 2012-11-29 | 3,45 | 636.100 | 3,45 | 3,19 | 3,19 | 00:00:00 | | 2012-11-30 | 3,37 | 274.800 | 3,45 | 3,32 | 3,45 | 00:00:00 | | 2012-12-03 | 3,55 | 1.371.200 | 3,57 | 3,37 | 3,38 | 00:00:00 | | 2012-12-04 | 3,72 | 473.300 | 3,74 | 3,53 | 3,58 | 00:00:00 | | 2012-12-05 | 3,77 | 757.200 | 3,83 | 3,71 | 3,76 | 00:00:00 | | 2012-12-06 | 3,81 | 242.600 | 3,81 | 3,72 | 3,75 | 00:00:00 | | 2012-12-07 | 3,70 | 224.300 | 3,82 | 3,61 | 3,79 | 00:00:00 | | 2012-12-10 | 3,55 | 476.900 | 3,70 | 3,50 | 3,64 | 00:00:00 | | 2012-12-11 | 3,56 | 251.700 | 3,62 | 3,53 | 3,53 | 00:00:00 | | 2012-12-12 | 3,59 | 191.000 | 3,59 | 3,44 | 3,54 | 00:00:00 | | 2012-12-13 | 3,74 | 136.800 | 3,74 | 3,56 | 3,61 | 00:00:00 | | 2012-12-14 | 3,80 | 553.300 | 3,83 | 3,68 | 3,72 | 00:00:00 | | 2012-12-17 | 3,82 | 144.600 | 3,91 | 3,77 | 3,80 | 00:00:00 | | 2012-12-18 | 3,93 | 162.800 | 3,93 | 3,83 | 3,88 | 00:00:00 | | 2012-12-19 | 4,09 | 897.500 | 4,17 | 3,90 | 3,91 | 00:00:00 | | 2012-12-20 | 4,00 | 551.600 | 4,06 | 3,96 | 4,06 | 00:00:00 | | 2012-12-21 | 3,87 | 374.500 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2012-12-24 | 3,88 | 66.000 | 4,01 | 3,86 | 4,01 | 00:00:00 | | 2012-12-25 | 3,88 | 0 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2012-12-26 | 3,88 | 0 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2012-12-27 | 3,90 | 99.900 | 3,99 | 3,86 | 3,99 | 00:00:00 | | 2012-12-28 | 3,99 | 213.000 | 3,99 | 3,85 | 3,88 | 00:00:00 | | 2012-12-31 | 3,90 | 81.700 | 3,97 | 3,87 | 3,95 | 00:00:00 | | 2013-01-01 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2013-01-02 | 3,99 | 336.700 | 4,04 | 3,92 | 3,95 | 00:00:00 | | 2013-01-03 | 3,99 | 219.000 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2013-01-04 | 3,99 | 104.000 | 4,03 | 3,95 | 3,95 | 00:00:00 | | 2013-01-07 | 4,09 | 336.000 | 4,13 | 3,98 | 4,03 | 00:00:00 | | 2013-01-08 | 4,33 | 1.184.000 | 4,48 | 4,17 | 4,24 | 00:00:00 | | 2013-01-09 | 4,37 | 520.800 | 4,49 | 4,30 | 4,49 | 00:00:00 | | 2013-01-10 | 4,45 | 837.900 | 4,45 | 4,33 | 4,42 | 00:00:00 | | 2013-01-11 | 4,80 | 590.600 | 4,88 | 4,39 | 4,47 | 00:00:00 | | 2013-01-14 | 4,70 | 314.600 | 4,79 | 4,60 | 4,77 | 00:00:00 | | 2013-01-15 | 4,79 | 549.600 | 4,79 | 4,64 | 4,70 | 00:00:00 | | 2013-01-16 | 4,82 | 97.000 | 4,82 | 4,70 | 4,70 | 00:00:00 | | 2013-01-17 | 4,79 | 422.200 | 4,87 | 4,70 | 4,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
