|
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 | 2005-05-11 | 15,22 | 2.199.800 | 15,90 | 15,10 | 15,87 | 00:00:00 | 2005-05-12 | 15,29 | 1.141.100 | 15,45 | 15,25 | 15,39 | 00:00:00 | 2005-05-13 | 15,35 | 697.400 | 15,46 | 15,25 | 15,33 | 00:00:00 | 2005-05-16 | 15,55 | 494.000 | 15,62 | 15,35 | 15,42 | 00:00:00 | 2005-05-17 | 15,62 | 1.000.500 | 15,70 | 15,46 | 15,70 | 00:00:00 | 2005-05-18 | 15,60 | 1.377.900 | 15,78 | 15,50 | 15,78 | 00:00:00 | 2005-05-19 | 15,38 | 1.202.200 | 15,70 | 15,28 | 15,70 | 00:00:00 | 2005-05-20 | 15,59 | 646.800 | 15,70 | 15,40 | 15,49 | 00:00:00 | 2005-05-23 | 15,99 | 741.900 | 16,05 | 15,41 | 15,52 | 00:00:00 | 2005-05-24 | 16,12 | 910.600 | 16,15 | 15,90 | 16,00 | 00:00:00 | 2005-05-25 | 16,19 | 474.500 | 16,21 | 16,01 | 16,20 | 00:00:00 | 2005-05-26 | 16,37 | 650.700 | 16,41 | 16,13 | 16,23 | 00:00:00 | 2005-05-27 | 16,14 | 251.800 | 16,36 | 16,10 | 16,33 | 00:00:00 | 2005-05-30 | 16,39 | 522.600 | 16,51 | 15,61 | 16,24 | 00:00:00 | 2005-05-31 | 16,25 | 830.700 | 16,72 | 16,10 | 16,45 | 00:00:00 | 2005-06-01 | 16,15 | 510.200 | 16,43 | 16,03 | 16,43 | 00:00:00 | 2005-06-02 | 15,95 | 857.000 | 16,23 | 15,81 | 16,20 | 00:00:00 | 2005-06-03 | 15,95 | 0 | 15,95 | 15,95 | 15,95 | 00:00:00 | 2005-06-06 | 16,01 | 519.800 | 16,12 | 15,80 | 15,89 | 00:00:00 | 2005-06-07 | 16,63 | 941.000 | 16,73 | 16,03 | 16,03 | 00:00:00 | 2005-06-08 | 16,95 | 830.200 | 17,10 | 16,55 | 16,55 | 00:00:00 | 2005-06-09 | 17,15 | 1.483.800 | 17,59 | 16,85 | 16,90 | 00:00:00 | 2005-06-10 | 17,05 | 356.900 | 17,35 | 17,00 | 17,30 | 00:00:00 | 2005-06-13 | 17,40 | 876.700 | 17,61 | 16,95 | 17,25 | 00:00:00 | 2005-06-14 | 17,22 | 553.300 | 17,50 | 17,15 | 17,48 | 00:00:00 | 2005-06-15 | 17,06 | 581.500 | 17,45 | 16,97 | 17,45 | 00:00:00 | 2005-06-16 | 17,45 | 874.200 | 17,56 | 16,66 | 16,66 | 00:00:00 | 2005-06-17 | 17,38 | 527.200 | 17,50 | 17,25 | 17,45 | 00:00:00 | 2005-06-20 | 17,15 | 217.700 | 17,47 | 17,10 | 17,21 | 00:00:00 | 2005-06-21 | 17,20 | 768.000 | 17,34 | 17,15 | 17,25 | 00:00:00 | 2005-06-22 | 16,99 | 512.500 | 17,19 | 16,96 | 17,11 | 00:00:00 | 2005-06-23 | 16,68 | 991.500 | 16,92 | 16,67 | 16,92 | 00:00:00 | 2005-06-24 | 16,50 | 710.200 | 16,85 | 16,36 | 16,68 | 00:00:00 | 2005-06-27 | 16,30 | 560.000 | 16,79 | 16,30 | 16,48 | 00:00:00 | 2005-06-28 | 16,70 | 481.600 | 16,82 | 16,41 | 16,51 | 00:00:00 | 2005-06-29 | 16,75 | 461.300 | 16,90 | 16,67 | 16,80 | 00:00:00 | 2005-06-30 | 16,54 | 449.300 | 16,73 | 16,50 | 16,60 | 00:00:00 | 2005-07-01 | 16,66 | 597.900 | 16,73 | 16,46 | 16,64 | 00:00:00 | 2005-07-04 | 17,00 | 636.500 | 17,22 | 16,58 | 16,58 | 00:00:00 | 2005-07-05 | 17,08 | 1.414.400 | 17,25 | 16,95 | 17,20 | 00:00:00 | 2005-07-06 | 17,21 | 901.700 | 17,30 | 17,06 | 17,10 | 00:00:00 | 2005-07-07 | 17,40 | 3.470.900 | 17,40 | 16,55 | 17,28 | 00:00:00 | 2005-07-08 | 17,45 | 2.454.800 | 17,45 | 17,12 | 17,25 | 00:00:00 | 2005-07-11 | 17,20 | 1.372.300 | 17,56 | 17,16 | 17,45 | 00:00:00 | 2005-07-12 | 17,13 | 1.135.000 | 17,29 | 16,95 | 17,29 | 00:00:00 | 2005-07-13 | 17,03 | 4.672.300 | 17,29 | 16,94 | 17,14 | 00:00:00 | 2005-07-14 | 17,28 | 1.574.400 | 17,31 | 17,04 | 17,17 | 00:00:00 | 2005-07-15 | 17,35 | 1.123.600 | 17,39 | 17,20 | 17,35 | 00:00:00 | 2005-07-18 | 17,45 | 582.500 | 17,45 | 17,25 | 17,45 | 00:00:00 | 2005-07-19 | 17,55 | 447.000 | 17,55 | 17,19 | 17,46 | 00:00:00 | 2005-07-20 | 17,16 | 802.300 | 17,55 | 17,15 | 17,45 | 00:00:00 | 2005-07-21 | 17,37 | 425.000 | 17,37 | 17,20 | 17,24 | 00:00:00 | 2005-07-22 | 17,29 | 480.900 | 17,40 | 17,05 | 17,22 | 00:00:00 | 2005-07-25 | 17,20 | 593.500 | 17,29 | 17,06 | 17,14 | 00:00:00 | 2005-07-26 | 17,09 | 856.700 | 17,38 | 16,96 | 17,30 | 00:00:00 | 2005-07-27 | 16,58 | 2.338.400 | 17,15 | 16,50 | 17,15 | 00:00:00 | 2005-07-28 | 16,58 | 1.704.800 | 16,70 | 16,42 | 16,67 | 00:00:00 | 2005-07-29 | 16,27 | 1.605.800 | 16,63 | 16,26 | 16,60 | 00:00:00 | 2005-08-01 | 16,18 | 984.800 | 16,30 | 16,05 | 16,28 | 00:00:00 | 2005-08-02 | 16,07 | 2.990.700 | 16,20 | 15,87 | 16,18 | 00:00:00 | 2005-08-03 | 16,17 | 1.310.700 | 16,20 | 15,95 | 16,00 | 00:00:00 | 2005-08-04 | 16,11 | 1.147.000 | 16,18 | 16,03 | 16,18 | 00:00:00 | 2005-08-05 | 16,08 | 1.256.100 | 16,19 | 16,01 | 16,07 | 00:00:00 | 2005-08-08 | 16,31 | 843.000 | 16,45 | 16,00 | 16,08 | 00:00:00 | 2005-08-09 | 16,45 | 1.330.000 | 16,50 | 16,25 | 16,31 | 00:00:00 | 2005-08-10 | 16,60 | 5.554.500 | 16,72 | 16,45 | 16,59 | 00:00:00 | 2005-08-11 | 16,54 | 906.100 | 16,65 | 16,41 | 16,61 | 00:00:00 | 2005-08-12 | 16,33 | 658.000 | 16,60 | 16,27 | 16,60 | 00:00:00 | 2005-08-15 | 16,08 | 645.400 | 16,35 | 16,05 | 16,35 | 00:00:00 | 2005-08-16 | 16,20 | 974.200 | 16,29 | 16,11 | 16,24 | 00:00:00 | 2005-08-17 | 15,89 | 1.571.700 | 16,11 | 15,89 | 16,11 | 00:00:00 | 2005-08-18 | 15,99 | 907.200 | 16,09 | 15,88 | 16,00 | 00:00:00 | 2005-08-19 | 16,02 | 1.676.300 | 16,10 | 15,92 | 15,92 | 00:00:00 | 2005-08-22 | 16,05 | 673.200 | 16,14 | 15,99 | 15,99 | 00:00:00 | 2005-08-23 | 16,10 | 624.300 | 16,14 | 16,00 | 16,06 | 00:00:00 | 2005-08-24 | 15,95 | 1.016.500 | 16,10 | 15,74 | 16,00 | 00:00:00 | 2005-08-25 | 15,57 | 1.256.900 | 15,90 | 15,54 | 15,90 | 00:00:00 | 2005-08-26 | 15,90 | 554.000 | 16,00 | 15,61 | 15,61 | 00:00:00 | 2005-08-29 | 15,71 | 496.800 | 15,78 | 15,64 | 15,71 | 00:00:00 | 2005-08-30 | 15,70 | 656.800 | 15,83 | 15,59 | 15,78 | 00:00:00 | 2005-08-31 | 16,00 | 1.533.400 | 16,07 | 15,65 | 15,65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|