|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2013-10-23 | 11,63 | 290.100 | 11,72 | 11,48 | 11,64 | 00:00:00 | 2013-11-06 | 11,54 | 547.600 | 11,80 | 11,49 | 11,57 | 00:00:00 | 2013-11-07 | 11,00 | 727.000 | 11,52 | 10,91 | 11,42 | 00:00:00 | 2013-11-08 | 11,15 | 953.300 | 11,27 | 10,51 | 10,97 | 00:00:00 | 2013-11-11 | 11,27 | 761.100 | 11,35 | 11,06 | 11,28 | 00:00:00 | 2013-11-25 | 11,07 | 473.400 | 11,26 | 10,95 | 11,05 | 00:00:00 | 2013-12-04 | 11,08 | 577.600 | 11,14 | 10,82 | 11,14 | 00:00:00 | 2013-12-05 | 10,91 | 288.400 | 11,11 | 10,84 | 10,89 | 00:00:00 | 2013-12-06 | 10,96 | 286.900 | 11,14 | 10,82 | 10,89 | 00:00:00 | 2013-12-09 | 11,20 | 229.800 | 11,34 | 10,96 | 10,96 | 00:00:00 | 2013-12-10 | 11,26 | 561.200 | 11,59 | 11,03 | 11,20 | 00:00:00 | 2013-12-11 | 11,43 | 441.500 | 11,51 | 11,13 | 11,13 | 00:00:00 | 2013-12-12 | 11,50 | 797.900 | 11,55 | 11,35 | 11,35 | 00:00:00 | 2013-12-31 | 12,02 | 148.900 | 12,15 | 11,94 | 12,02 | 00:00:00 | 2014-01-01 | 12,02 | 0 | 12,02 | 12,02 | 12,02 | 00:00:00 | 2014-01-02 | 12,10 | 593.800 | 12,25 | 11,96 | 12,17 | 00:00:00 | 2014-01-03 | 12,28 | 378.500 | 12,30 | 11,97 | 12,03 | 00:00:00 | 2014-01-07 | 12,68 | 2.167.100 | 12,77 | 12,43 | 12,70 | 00:00:00 | 2014-01-08 | 13,07 | 1.294.000 | 13,10 | 12,70 | 12,78 | 00:00:00 | 2014-01-09 | 13,04 | 535.900 | 13,20 | 12,77 | 13,01 | 00:00:00 | 2014-01-20 | 13,69 | 768.000 | 14,00 | 13,58 | 14,00 | 00:00:00 | 2014-01-21 | 13,96 | 822.000 | 13,97 | 13,55 | 13,55 | 00:00:00 | 2014-01-22 | 13,94 | 844.700 | 14,09 | 13,89 | 13,89 | 00:00:00 | 2014-02-05 | 13,57 | 660.800 | 14,10 | 13,51 | 14,03 | 00:00:00 | 2014-02-06 | 14,22 | 602.000 | 14,30 | 13,56 | 13,69 | 00:00:00 | 2014-02-07 | 13,98 | 651.800 | 14,27 | 13,91 | 14,10 | 00:00:00 | 2014-02-10 | 14,34 | 648.300 | 14,41 | 13,92 | 13,94 | 00:00:00 | 2014-02-11 | 14,19 | 422.300 | 14,55 | 14,05 | 14,38 | 00:00:00 | 2014-02-12 | 14,21 | 482.900 | 14,34 | 14,06 | 14,20 | 00:00:00 | 2014-02-21 | 13,45 | 989.500 | 13,92 | 13,29 | 13,81 | 00:00:00 | 2014-02-25 | 13,36 | 402.900 | 13,55 | 13,31 | 13,40 | 00:00:00 | 2014-02-28 | 12,90 | 447.600 | 13,10 | 12,71 | 13,01 | 00:00:00 | 2014-03-03 | 12,71 | 544.400 | 12,95 | 12,36 | 12,85 | 00:00:00 | 2014-03-04 | 13,16 | 475.100 | 13,22 | 12,66 | 12,75 | 00:00:00 | 2014-03-24 | 12,13 | 670.100 | 12,75 | 12,10 | 12,69 | 00:00:00 | 2014-03-25 | 11,69 | 1.570.700 | 12,34 | 11,57 | 12,23 | 00:00:00 | 2014-03-26 | 11,85 | 688.600 | 12,03 | 11,73 | 11,73 | 00:00:00 | 2014-03-27 | 11,57 | 533.300 | 11,88 | 11,51 | 11,88 | 00:00:00 | 2014-03-31 | 11,17 | 843.600 | 11,81 | 11,17 | 11,79 | 00:00:00 | 2014-04-01 | 11,44 | 2.133.600 | 11,63 | 11,14 | 11,33 | 00:00:00 | 2014-04-02 | 11,20 | 1.546.500 | 11,59 | 11,20 | 11,44 | 00:00:00 | 2014-04-03 | 11,46 | 1.836.900 | 11,60 | 11,06 | 11,16 | 00:00:00 | 2014-04-04 | 12,33 | 1.339.100 | 12,33 | 11,29 | 11,29 | 00:00:00 | 2014-04-10 | 12,00 | 685.200 | 12,14 | 11,73 | 12,00 | 00:00:00 | 2014-04-11 | 11,57 | 1.161.200 | 11,88 | 11,24 | 11,83 | 00:00:00 | 2014-04-14 | 11,50 | 637.700 | 11,69 | 11,04 | 11,51 | 00:00:00 | 2014-04-15 | 11,00 | 887.600 | 11,48 | 10,93 | 11,37 | 00:00:00 | 2014-04-16 | 11,07 | 561.200 | 11,30 | 11,00 | 11,13 | 00:00:00 | 2014-04-21 | 11,30 | 0 | 11,30 | 11,30 | 11,30 | 00:00:00 | 2014-04-30 | 10,33 | 1.170.900 | 10,53 | 10,22 | 10,45 | 00:00:00 | 2014-05-01 | 10,33 | 0 | 10,33 | 10,33 | 10,33 | 00:00:00 | 2014-05-02 | 10,34 | 886.600 | 10,53 | 10,26 | 10,36 | 00:00:00 | 2014-05-05 | 10,42 | 449.800 | 10,50 | 10,05 | 10,33 | 00:00:00 | 2014-05-06 | 10,50 | 1.034.700 | 10,61 | 10,13 | 10,45 | 00:00:00 | 2014-05-07 | 10,22 | 689.600 | 10,57 | 10,15 | 10,49 | 00:00:00 | 2014-05-08 | 10,44 | 657.000 | 10,48 | 10,22 | 10,22 | 00:00:00 | 2014-05-09 | 10,24 | 608.900 | 10,34 | 10,16 | 10,32 | 00:00:00 | 2014-05-13 | 10,42 | 312.900 | 10,46 | 10,20 | 10,37 | 00:00:00 | 2014-05-14 | 10,01 | 584.800 | 10,41 | 9,95 | 10,41 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|