|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-19 | 14,75 | 535.600 | 14,91 | 14,62 | 14,85 | 00:00:00 | | 2005-01-20 | 14,56 | 593.300 | 14,99 | 14,54 | 14,99 | 00:00:00 | | 2005-01-21 | 14,24 | 1.300.400 | 14,56 | 14,19 | 14,50 | 00:00:00 | | 2005-01-24 | 14,02 | 402.200 | 14,24 | 14,02 | 14,24 | 00:00:00 | | 2005-01-25 | 14,30 | 1.532.100 | 14,44 | 14,14 | 14,14 | 00:00:00 | | 2005-01-26 | 14,34 | 831.100 | 14,49 | 14,12 | 14,32 | 00:00:00 | | 2005-01-27 | 14,24 | 1.136.400 | 14,45 | 14,14 | 14,39 | 00:00:00 | | 2005-01-28 | 14,65 | 1.036.600 | 14,74 | 14,19 | 14,19 | 00:00:00 | | 2005-01-31 | 14,69 | 1.469.100 | 14,76 | 14,44 | 14,66 | 00:00:00 | | 2005-02-01 | 14,62 | 1.954.300 | 14,93 | 14,62 | 14,93 | 00:00:00 | | 2005-02-02 | 14,39 | 1.596.400 | 14,79 | 14,27 | 14,75 | 00:00:00 | | 2005-02-03 | 14,44 | 844.900 | 14,54 | 14,31 | 14,54 | 00:00:00 | | 2005-02-04 | 14,11 | 584.100 | 14,44 | 14,09 | 14,38 | 00:00:00 | | 2005-02-07 | 14,25 | 1.121.200 | 14,34 | 14,14 | 14,34 | 00:00:00 | | 2005-02-08 | 14,29 | 468.000 | 14,38 | 14,19 | 14,38 | 00:00:00 | | 2005-02-09 | 14,48 | 1.475.000 | 14,68 | 14,27 | 14,65 | 00:00:00 | | 2005-02-10 | 14,39 | 393.400 | 14,60 | 14,38 | 14,60 | 00:00:00 | | 2005-02-11 | 14,40 | 258.000 | 14,50 | 14,31 | 14,49 | 00:00:00 | | 2005-02-14 | 14,34 | 252.500 | 14,43 | 14,30 | 14,40 | 00:00:00 | | 2005-02-15 | 14,32 | 375.000 | 14,46 | 14,29 | 14,46 | 00:00:00 | | 2005-02-16 | 14,09 | 1.120.000 | 14,27 | 14,05 | 14,21 | 00:00:00 | | 2005-02-17 | 14,14 | 847.100 | 14,24 | 14,11 | 14,11 | 00:00:00 | | 2005-02-18 | 13,95 | 355.300 | 14,25 | 13,89 | 14,14 | 00:00:00 | | 2005-02-21 | 13,69 | 978.200 | 14,00 | 13,40 | 13,95 | 00:00:00 | | 2005-02-22 | 13,73 | 825.000 | 13,82 | 13,65 | 13,82 | 00:00:00 | | 2005-02-23 | 13,75 | 1.972.200 | 13,94 | 13,26 | 13,50 | 00:00:00 | | 2005-02-24 | 14,05 | 1.742.300 | 14,16 | 13,50 | 13,50 | 00:00:00 | | 2005-02-25 | 14,74 | 1.264.900 | 14,74 | 14,05 | 14,05 | 00:00:00 | | 2005-02-28 | 14,50 | 1.231.500 | 14,80 | 14,39 | 14,74 | 00:00:00 | | 2005-03-01 | 14,70 | 541.300 | 14,74 | 14,35 | 14,43 | 00:00:00 | | 2005-03-02 | 15,65 | 2.246.500 | 15,70 | 14,75 | 14,98 | 00:00:00 | | 2005-03-03 | 15,68 | 1.495.400 | 15,96 | 15,44 | 15,56 | 00:00:00 | | 2005-03-04 | 15,77 | 491.300 | 15,98 | 15,66 | 15,70 | 00:00:00 | | 2005-03-07 | 15,82 | 513.000 | 15,85 | 15,62 | 15,69 | 00:00:00 | | 2005-03-08 | 15,73 | 541.400 | 15,88 | 15,64 | 15,85 | 00:00:00 | | 2005-03-09 | 15,70 | 533.700 | 15,94 | 15,62 | 15,94 | 00:00:00 | | 2005-03-10 | 15,43 | 937.900 | 15,70 | 15,29 | 15,70 | 00:00:00 | | 2005-03-11 | 15,32 | 462.800 | 15,50 | 15,23 | 15,43 | 00:00:00 | | 2005-03-14 | 15,31 | 103.300 | 15,38 | 15,25 | 15,38 | 00:00:00 | | 2005-03-15 | 15,36 | 156.600 | 15,36 | 15,25 | 15,25 | 00:00:00 | | 2005-03-16 | 15,56 | 356.600 | 15,74 | 15,32 | 15,38 | 00:00:00 | | 2005-03-17 | 15,65 | 278.700 | 15,70 | 15,51 | 15,68 | 00:00:00 | | 2005-03-18 | 15,79 | 648.700 | 15,82 | 15,62 | 15,62 | 00:00:00 | | 2005-03-21 | 15,93 | 415.100 | 15,94 | 15,70 | 15,77 | 00:00:00 | | 2005-03-22 | 15,73 | 429.800 | 15,95 | 15,55 | 15,85 | 00:00:00 | | 2005-03-23 | 15,57 | 707.000 | 15,73 | 15,49 | 15,70 | 00:00:00 | | 2005-03-24 | 15,55 | 479.200 | 15,66 | 15,26 | 15,56 | 00:00:00 | | 2005-03-25 | 15,55 | 0 | 15,55 | 15,55 | 15,55 | 00:00:00 | | 2005-03-28 | 15,55 | 0 | 15,55 | 15,55 | 15,55 | 00:00:00 | | 2005-03-29 | 15,02 | 599.700 | 15,55 | 15,02 | 15,50 | 00:00:00 | | 2005-03-30 | 15,15 | 575.600 | 15,62 | 15,02 | 15,05 | 00:00:00 | | 2005-03-31 | 15,74 | 595.600 | 16,12 | 15,16 | 15,34 | 00:00:00 | | 2005-04-01 | 15,77 | 404.100 | 16,11 | 15,65 | 16,11 | 00:00:00 | | 2005-04-04 | 15,91 | 372.500 | 16,25 | 15,77 | 15,88 | 00:00:00 | | 2005-04-05 | 16,10 | 2.253.800 | 16,31 | 15,96 | 16,15 | 00:00:00 | | 2005-04-06 | 16,08 | 3.930.300 | 16,36 | 16,02 | 16,25 | 00:00:00 | | 2005-04-07 | 16,12 | 5.868.000 | 16,24 | 15,98 | 16,08 | 00:00:00 | | 2005-04-08 | 16,17 | 5.888.400 | 16,17 | 16,11 | 16,17 | 00:00:00 | | 2005-04-11 | 16,14 | 3.473.900 | 16,17 | 15,41 | 15,94 | 00:00:00 | | 2005-04-12 | 15,93 | 1.988.800 | 16,12 | 15,88 | 16,05 | 00:00:00 | | 2005-04-13 | 16,06 | 3.602.100 | 16,12 | 15,93 | 16,00 | 00:00:00 | | 2005-04-14 | 15,80 | 6.088.400 | 16,12 | 15,80 | 15,93 | 00:00:00 | | 2005-04-15 | 15,54 | 6.217.500 | 15,99 | 15,43 | 15,79 | 00:00:00 | | 2005-04-18 | 15,38 | 3.647.800 | 15,49 | 15,32 | 15,49 | 00:00:00 | | 2005-04-19 | 15,62 | 994.200 | 16,00 | 15,39 | 15,57 | 00:00:00 | | 2005-04-20 | 15,89 | 863.100 | 15,98 | 15,79 | 15,82 | 00:00:00 | | 2005-04-21 | 15,93 | 730.700 | 16,04 | 15,64 | 15,77 | 00:00:00 | | 2005-04-22 | 16,25 | 594.100 | 16,26 | 16,01 | 16,19 | 00:00:00 | | 2005-04-25 | 16,30 | 747.500 | 16,33 | 16,00 | 16,17 | 00:00:00 | | 2005-04-26 | 16,36 | 532.300 | 16,40 | 16,23 | 16,27 | 00:00:00 | | 2005-04-27 | 16,36 | 0 | 16,36 | 16,36 | 16,36 | 00:00:00 | | 2005-04-28 | 15,15 | 566.000 | 16,12 | 15,15 | 15,85 | 00:00:00 | | 2005-04-29 | 15,50 | 936.300 | 15,74 | 15,01 | 15,15 | 00:00:00 | | 2005-05-02 | 16,07 | 333.400 | 16,11 | 15,38 | 15,38 | 00:00:00 | | 2005-05-03 | 15,93 | 566.700 | 16,70 | 15,90 | 16,00 | 00:00:00 | | 2005-05-04 | 16,15 | 606.100 | 16,39 | 16,00 | 16,04 | 00:00:00 | | 2005-05-05 | 16,08 | 843.700 | 16,40 | 16,03 | 16,37 | 00:00:00 | | 2005-05-06 | 16,45 | 1.008.800 | 17,02 | 16,12 | 16,25 | 00:00:00 | | 2005-05-09 | 16,35 | 880.700 | 16,67 | 16,27 | 16,51 | 00:00:00 | | 2005-05-10 | 16,00 | 1.402.400 | 16,35 | 15,74 | 16,35 | 00:00:00 | | 2005-05-11 | 15,22 | 2.199.800 | 15,90 | 15,10 | 15,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
