|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-29 | 12,18 | 425.900 | 12,30 | 11,88 | 12,06 | 00:00:00 | | 2004-09-30 | 11,98 | 582.600 | 12,23 | 11,90 | 12,09 | 00:00:00 | | 2004-10-01 | 12,12 | 358.100 | 12,12 | 11,91 | 12,00 | 00:00:00 | | 2004-10-04 | 12,44 | 1.188.900 | 12,74 | 11,98 | 12,00 | 00:00:00 | | 2004-10-05 | 12,25 | 896.000 | 12,41 | 12,23 | 12,38 | 00:00:00 | | 2004-10-06 | 12,38 | 305.800 | 12,40 | 12,12 | 12,12 | 00:00:00 | | 2004-10-07 | 12,88 | 1.516.700 | 13,25 | 12,26 | 12,26 | 00:00:00 | | 2004-10-08 | 13,31 | 1.017.800 | 13,48 | 12,93 | 12,94 | 00:00:00 | | 2004-10-11 | 13,65 | 512.200 | 13,79 | 13,23 | 13,44 | 00:00:00 | | 2004-10-12 | 13,65 | 0 | 13,65 | 13,65 | 13,65 | 00:00:00 | | 2004-10-13 | 13,80 | 1.446.900 | 14,00 | 13,54 | 13,88 | 00:00:00 | | 2004-10-14 | 13,30 | 728.500 | 13,80 | 13,00 | 13,80 | 00:00:00 | | 2004-10-15 | 13,50 | 700.300 | 13,60 | 13,15 | 13,35 | 00:00:00 | | 2004-10-18 | 13,00 | 714.400 | 13,62 | 12,90 | 13,25 | 00:00:00 | | 2004-10-19 | 12,89 | 7.379.800 | 12,95 | 12,45 | 12,95 | 00:00:00 | | 2004-10-20 | 12,90 | 512.800 | 12,96 | 12,71 | 12,93 | 00:00:00 | | 2004-10-21 | 12,82 | 192.600 | 12,90 | 12,54 | 12,88 | 00:00:00 | | 2004-10-22 | 13,04 | 1.168.500 | 13,12 | 12,84 | 13,04 | 00:00:00 | | 2004-10-25 | 12,82 | 137.000 | 13,00 | 12,75 | 12,90 | 00:00:00 | | 2004-10-26 | 13,01 | 438.200 | 13,02 | 12,76 | 12,76 | 00:00:00 | | 2004-10-27 | 12,59 | 5.179.200 | 12,99 | 12,47 | 12,99 | 00:00:00 | | 2004-10-28 | 12,70 | 1.195.900 | 12,79 | 12,64 | 12,66 | 00:00:00 | | 2004-10-29 | 12,59 | 1.182.800 | 12,80 | 12,51 | 12,74 | 00:00:00 | | 2004-11-01 | 12,59 | 0 | 12,59 | 12,59 | 12,59 | 00:00:00 | | 2004-11-02 | 12,46 | 965.900 | 12,62 | 12,45 | 12,60 | 00:00:00 | | 2004-11-03 | 12,45 | 1.196.900 | 12,59 | 12,37 | 12,54 | 00:00:00 | | 2004-11-04 | 12,25 | 907.300 | 12,50 | 12,14 | 12,46 | 00:00:00 | | 2004-11-05 | 12,30 | 745.300 | 12,41 | 12,26 | 12,31 | 00:00:00 | | 2004-11-08 | 12,39 | 493.700 | 12,45 | 12,25 | 12,30 | 00:00:00 | | 2004-11-09 | 12,61 | 1.051.900 | 12,66 | 12,43 | 12,45 | 00:00:00 | | 2004-11-10 | 12,75 | 676.700 | 12,80 | 12,50 | 12,73 | 00:00:00 | | 2004-11-11 | 12,76 | 88.200 | 12,85 | 12,62 | 12,85 | 00:00:00 | | 2004-11-12 | 13,00 | 254.700 | 13,00 | 12,55 | 12,76 | 00:00:00 | | 2004-11-15 | 12,84 | 253.000 | 13,09 | 12,59 | 12,82 | 00:00:00 | | 2004-11-16 | 12,71 | 655.800 | 12,93 | 12,70 | 12,70 | 00:00:00 | | 2004-11-17 | 12,85 | 771.300 | 12,86 | 12,68 | 12,68 | 00:00:00 | | 2004-11-18 | 12,70 | 326.200 | 12,85 | 12,60 | 12,77 | 00:00:00 | | 2004-11-19 | 12,62 | 338.800 | 12,81 | 12,57 | 12,80 | 00:00:00 | | 2004-11-22 | 12,62 | 491.200 | 12,75 | 12,54 | 12,54 | 00:00:00 | | 2004-11-23 | 12,55 | 948.100 | 12,65 | 12,43 | 12,62 | 00:00:00 | | 2004-11-24 | 12,46 | 158.800 | 12,51 | 12,35 | 12,49 | 00:00:00 | | 2004-11-25 | 12,57 | 338.400 | 12,66 | 12,41 | 12,46 | 00:00:00 | | 2004-11-26 | 12,54 | 95.000 | 12,70 | 12,46 | 12,57 | 00:00:00 | | 2004-11-29 | 12,50 | 89.800 | 12,52 | 12,48 | 12,50 | 00:00:00 | | 2004-11-30 | 12,38 | 118.700 | 12,54 | 12,24 | 12,46 | 00:00:00 | | 2004-12-01 | 12,44 | 572.900 | 12,54 | 12,15 | 12,27 | 00:00:00 | | 2004-12-02 | 12,68 | 679.300 | 12,68 | 12,38 | 12,50 | 00:00:00 | | 2004-12-03 | 13,02 | 759.700 | 13,12 | 12,62 | 12,62 | 00:00:00 | | 2004-12-06 | 13,02 | 0 | 13,02 | 13,02 | 13,02 | 00:00:00 | | 2004-12-07 | 13,15 | 1.537.000 | 13,20 | 12,88 | 13,00 | 00:00:00 | | 2004-12-08 | 13,15 | 0 | 13,15 | 13,15 | 13,15 | 00:00:00 | | 2004-12-09 | 13,44 | 1.304.900 | 13,44 | 12,98 | 13,12 | 00:00:00 | | 2004-12-10 | 13,29 | 422.000 | 13,59 | 13,29 | 13,49 | 00:00:00 | | 2004-12-13 | 13,31 | 667.500 | 13,45 | 13,16 | 13,36 | 00:00:00 | | 2004-12-14 | 13,18 | 772.200 | 13,44 | 13,12 | 13,44 | 00:00:00 | | 2004-12-15 | 13,35 | 950.000 | 13,35 | 13,00 | 13,10 | 00:00:00 | | 2004-12-16 | 13,29 | 444.000 | 13,36 | 13,12 | 13,14 | 00:00:00 | | 2004-12-17 | 13,32 | 713.000 | 13,41 | 13,06 | 13,15 | 00:00:00 | | 2004-12-20 | 13,15 | 398.000 | 13,59 | 13,14 | 13,32 | 00:00:00 | | 2004-12-21 | 13,25 | 214.300 | 13,38 | 13,15 | 13,15 | 00:00:00 | | 2004-12-22 | 13,21 | 582.000 | 13,36 | 13,02 | 13,36 | 00:00:00 | | 2004-12-23 | 13,34 | 355.200 | 13,38 | 13,06 | 13,07 | 00:00:00 | | 2004-12-24 | 13,34 | 0 | 13,34 | 13,34 | 13,34 | 00:00:00 | | 2004-12-27 | 13,32 | 55.000 | 13,36 | 13,15 | 13,31 | 00:00:00 | | 2004-12-28 | 13,25 | 34.700 | 13,36 | 13,25 | 13,25 | 00:00:00 | | 2004-12-29 | 13,32 | 69.200 | 13,35 | 13,25 | 13,25 | 00:00:00 | | 2004-12-30 | 13,29 | 170.000 | 13,35 | 13,21 | 13,26 | 00:00:00 | | 2004-12-31 | 13,29 | 0 | 13,29 | 13,29 | 13,29 | 00:00:00 | | 2005-01-03 | 13,56 | 286.000 | 13,62 | 13,12 | 13,18 | 00:00:00 | | 2005-01-04 | 14,00 | 652.400 | 14,31 | 13,39 | 13,43 | 00:00:00 | | 2005-01-05 | 13,99 | 1.494.100 | 14,12 | 13,89 | 13,99 | 00:00:00 | | 2005-01-06 | 13,99 | 0 | 13,99 | 13,99 | 13,99 | 00:00:00 | | 2005-01-07 | 14,76 | 667.300 | 14,81 | 13,99 | 14,02 | 00:00:00 | | 2005-01-10 | 14,99 | 662.200 | 14,99 | 14,77 | 14,98 | 00:00:00 | | 2005-01-11 | 14,46 | 377.400 | 14,99 | 14,41 | 14,99 | 00:00:00 | | 2005-01-12 | 14,40 | 720.600 | 14,62 | 14,27 | 14,50 | 00:00:00 | | 2005-01-13 | 14,68 | 629.700 | 14,75 | 14,31 | 14,39 | 00:00:00 | | 2005-01-14 | 14,57 | 639.900 | 14,75 | 14,45 | 14,68 | 00:00:00 | | 2005-01-17 | 14,82 | 559.600 | 14,90 | 14,57 | 14,57 | 00:00:00 | | 2005-01-18 | 14,80 | 602.900 | 14,88 | 14,60 | 14,88 | 00:00:00 | | 2005-01-19 | 14,75 | 535.600 | 14,91 | 14,62 | 14,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
