|
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 2023-12-04 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-09 | 10,00 | 431.400 | 10,12 | 9,98 | 10,12 | 00:00:00 | 2004-06-10 | 9,85 | 886.400 | 10,00 | 9,75 | 9,80 | 00:00:00 | 2004-06-11 | 9,72 | 514.900 | 9,88 | 9,64 | 9,88 | 00:00:00 | 2004-06-14 | 9,94 | 209.600 | 9,94 | 9,65 | 9,68 | 00:00:00 | 2004-06-15 | 10,31 | 744.700 | 10,37 | 9,77 | 10,10 | 00:00:00 | 2004-06-16 | 10,65 | 672.700 | 10,68 | 10,38 | 10,38 | 00:00:00 | 2004-06-17 | 10,72 | 421.600 | 10,73 | 10,25 | 10,25 | 00:00:00 | 2004-06-18 | 10,62 | 537.800 | 10,70 | 10,50 | 10,70 | 00:00:00 | 2004-06-21 | 10,63 | 347.500 | 10,70 | 10,38 | 10,38 | 00:00:00 | 2004-06-22 | 10,67 | 337.100 | 10,68 | 10,44 | 10,55 | 00:00:00 | 2004-06-23 | 10,91 | 1.279.600 | 11,19 | 10,57 | 10,67 | 00:00:00 | 2004-06-24 | 10,80 | 1.006.700 | 11,11 | 10,77 | 11,01 | 00:00:00 | 2004-06-25 | 10,76 | 296.600 | 10,94 | 10,60 | 10,84 | 00:00:00 | 2004-06-28 | 10,85 | 200.200 | 10,94 | 10,75 | 10,75 | 00:00:00 | 2004-06-29 | 10,77 | 197.700 | 10,82 | 10,63 | 10,76 | 00:00:00 | 2004-06-30 | 10,88 | 720.500 | 10,98 | 10,68 | 10,90 | 00:00:00 | 2004-07-01 | 11,18 | 777.700 | 11,25 | 10,73 | 10,99 | 00:00:00 | 2004-07-02 | 10,98 | 424.200 | 11,41 | 10,94 | 11,18 | 00:00:00 | 2004-07-05 | 10,85 | 69.900 | 11,00 | 10,81 | 10,93 | 00:00:00 | 2004-07-06 | 10,86 | 256.200 | 10,97 | 10,75 | 10,85 | 00:00:00 | 2004-07-07 | 10,82 | 294.500 | 10,98 | 10,76 | 10,76 | 00:00:00 | 2004-07-08 | 10,77 | 261.700 | 10,90 | 10,75 | 10,80 | 00:00:00 | 2004-07-09 | 10,70 | 467.500 | 10,84 | 10,44 | 10,74 | 00:00:00 | 2004-07-12 | 10,72 | 330.500 | 10,88 | 10,62 | 10,70 | 00:00:00 | 2004-07-13 | 10,62 | 643.600 | 10,80 | 10,56 | 10,61 | 00:00:00 | 2004-07-14 | 10,52 | 503.700 | 10,69 | 10,51 | 10,51 | 00:00:00 | 2004-07-15 | 10,55 | 134.400 | 10,60 | 10,44 | 10,50 | 00:00:00 | 2004-07-16 | 10,69 | 666.100 | 10,74 | 10,50 | 10,64 | 00:00:00 | 2004-07-19 | 10,70 | 660.900 | 10,73 | 10,62 | 10,69 | 00:00:00 | 2004-07-20 | 11,00 | 300.100 | 11,05 | 10,59 | 10,68 | 00:00:00 | 2004-07-21 | 11,16 | 455.800 | 11,24 | 11,00 | 11,03 | 00:00:00 | 2004-07-22 | 10,78 | 451.600 | 11,09 | 10,70 | 10,98 | 00:00:00 | 2004-07-23 | 10,48 | 455.500 | 10,75 | 10,45 | 10,73 | 00:00:00 | 2004-07-26 | 10,40 | 200.000 | 10,60 | 10,30 | 10,50 | 00:00:00 | 2004-07-27 | 10,50 | 861.800 | 10,62 | 10,27 | 10,45 | 00:00:00 | 2004-07-28 | 10,73 | 1.224.000 | 10,99 | 10,62 | 10,62 | 00:00:00 | 2004-07-29 | 10,96 | 451.400 | 10,99 | 10,64 | 10,64 | 00:00:00 | 2004-07-30 | 10,98 | 866.300 | 11,02 | 10,75 | 10,96 | 00:00:00 | 2004-08-02 | 10,88 | 140.600 | 11,05 | 10,79 | 11,05 | 00:00:00 | 2004-08-03 | 10,84 | 167.800 | 11,00 | 10,73 | 11,00 | 00:00:00 | 2004-08-04 | 10,75 | 183.000 | 11,05 | 10,68 | 11,05 | 00:00:00 | 2004-08-05 | 10,77 | 292.300 | 10,88 | 10,61 | 10,61 | 00:00:00 | 2004-08-06 | 10,55 | 421.600 | 10,85 | 10,50 | 10,85 | 00:00:00 | 2004-08-09 | 10,17 | 167.900 | 10,52 | 10,08 | 10,50 | 00:00:00 | 2004-08-10 | 10,60 | 163.400 | 10,62 | 10,12 | 10,12 | 00:00:00 | 2004-08-11 | 10,27 | 55.100 | 10,62 | 10,25 | 10,60 | 00:00:00 | 2004-08-12 | 10,34 | 60.900 | 10,49 | 10,17 | 10,29 | 00:00:00 | 2004-08-13 | 10,43 | 68.300 | 10,68 | 10,17 | 10,45 | 00:00:00 | 2004-08-16 | 10,43 | 0 | 10,43 | 10,43 | 10,43 | 00:00:00 | 2004-08-17 | 10,39 | 236.900 | 10,68 | 10,24 | 10,50 | 00:00:00 | 2004-08-18 | 10,15 | 309.200 | 10,48 | 10,15 | 10,48 | 00:00:00 | 2004-08-19 | 10,16 | 282.900 | 10,33 | 10,12 | 10,33 | 00:00:00 | 2004-08-20 | 10,12 | 205.900 | 10,32 | 10,08 | 10,32 | 00:00:00 | 2004-08-23 | 10,32 | 146.200 | 10,32 | 10,15 | 10,15 | 00:00:00 | 2004-08-24 | 10,24 | 194.000 | 10,37 | 10,23 | 10,32 | 00:00:00 | 2004-08-25 | 10,36 | 176.500 | 10,40 | 10,25 | 10,35 | 00:00:00 | 2004-08-26 | 10,34 | 224.200 | 10,38 | 10,25 | 10,28 | 00:00:00 | 2004-08-27 | 10,31 | 86.700 | 10,31 | 10,25 | 10,25 | 00:00:00 | 2004-08-30 | 10,24 | 162.400 | 10,36 | 10,12 | 10,32 | 00:00:00 | 2004-08-31 | 10,16 | 479.500 | 10,23 | 10,12 | 10,23 | 00:00:00 | 2004-09-01 | 10,15 | 1.237.400 | 10,21 | 10,08 | 10,12 | 00:00:00 | 2004-09-02 | 10,50 | 394.900 | 10,54 | 10,12 | 10,12 | 00:00:00 | 2004-09-03 | 10,76 | 709.200 | 10,77 | 10,50 | 10,52 | 00:00:00 | 2004-09-06 | 10,85 | 130.000 | 10,90 | 10,65 | 10,65 | 00:00:00 | 2004-09-07 | 11,28 | 409.800 | 11,31 | 10,77 | 10,85 | 00:00:00 | 2004-09-08 | 11,50 | 535.700 | 11,82 | 11,07 | 11,28 | 00:00:00 | 2004-09-09 | 11,38 | 867.200 | 11,50 | 11,06 | 11,06 | 00:00:00 | 2004-09-10 | 11,59 | 528.000 | 11,81 | 11,28 | 11,49 | 00:00:00 | 2004-09-13 | 11,80 | 464.400 | 11,88 | 11,68 | 11,79 | 00:00:00 | 2004-09-14 | 12,18 | 303.700 | 12,24 | 11,70 | 11,70 | 00:00:00 | 2004-09-15 | 11,88 | 1.801.100 | 12,33 | 11,69 | 12,12 | 00:00:00 | 2004-09-16 | 11,91 | 555.000 | 12,00 | 11,73 | 11,73 | 00:00:00 | 2004-09-17 | 11,81 | 568.100 | 11,97 | 11,70 | 11,77 | 00:00:00 | 2004-09-20 | 11,77 | 532.200 | 11,87 | 11,62 | 11,69 | 00:00:00 | 2004-09-21 | 11,98 | 827.700 | 12,05 | 11,77 | 11,77 | 00:00:00 | 2004-09-22 | 11,88 | 691.300 | 12,00 | 11,77 | 12,00 | 00:00:00 | 2004-09-23 | 11,70 | 539.900 | 11,85 | 11,50 | 11,85 | 00:00:00 | 2004-09-24 | 11,88 | 470.500 | 11,89 | 11,62 | 11,69 | 00:00:00 | 2004-09-27 | 11,80 | 322.100 | 12,12 | 11,76 | 11,76 | 00:00:00 | 2004-09-28 | 12,05 | 768.700 | 12,24 | 11,69 | 11,77 | 00:00:00 | 2004-09-29 | 12,18 | 425.900 | 12,30 | 11,88 | 12,06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|