|
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 | 2005-08-31 | 16,00 | 1.533.400 | 16,07 | 15,65 | 15,65 | 00:00:00 | 2005-09-01 | 16,13 | 1.002.900 | 16,19 | 16,01 | 16,01 | 00:00:00 | 2005-09-02 | 16,16 | 500.800 | 16,22 | 15,96 | 16,19 | 00:00:00 | 2005-09-05 | 16,14 | 848.500 | 16,32 | 16,12 | 16,24 | 00:00:00 | 2005-09-06 | 16,06 | 463.500 | 16,24 | 16,01 | 16,15 | 00:00:00 | 2005-09-07 | 16,28 | 607.700 | 16,28 | 16,05 | 16,06 | 00:00:00 | 2005-09-08 | 15,99 | 950.000 | 16,28 | 15,96 | 16,28 | 00:00:00 | 2005-09-09 | 16,02 | 478.200 | 16,07 | 16,00 | 16,03 | 00:00:00 | 2005-09-12 | 16,07 | 579.900 | 16,21 | 16,01 | 16,05 | 00:00:00 | 2005-09-13 | 16,06 | 614.100 | 16,17 | 16,03 | 16,09 | 00:00:00 | 2005-09-14 | 16,05 | 589.700 | 16,09 | 16,01 | 16,06 | 00:00:00 | 2005-09-15 | 16,00 | 639.300 | 16,08 | 15,96 | 16,08 | 00:00:00 | 2005-09-16 | 15,95 | 974.400 | 16,05 | 15,86 | 16,01 | 00:00:00 | 2005-09-19 | 15,91 | 1.224.900 | 16,06 | 15,86 | 15,96 | 00:00:00 | 2005-09-20 | 15,96 | 8.718.900 | 16,01 | 15,90 | 15,90 | 00:00:00 | 2005-09-21 | 15,90 | 8.154.000 | 15,96 | 15,76 | 15,92 | 00:00:00 | 2005-09-22 | 15,91 | 884.400 | 15,93 | 15,85 | 15,90 | 00:00:00 | 2005-09-23 | 15,34 | 2.750.600 | 15,68 | 15,23 | 15,66 | 00:00:00 | 2005-09-26 | 15,61 | 2.945.400 | 15,61 | 15,33 | 15,50 | 00:00:00 | 2005-09-27 | 15,42 | 6.384.700 | 15,61 | 15,32 | 15,61 | 00:00:00 | 2005-09-28 | 15,26 | 2.722.100 | 15,49 | 15,16 | 15,44 | 00:00:00 | 2005-09-29 | 15,15 | 2.457.100 | 15,23 | 14,94 | 15,18 | 00:00:00 | 2005-09-30 | 15,08 | 4.113.200 | 15,29 | 14,78 | 15,21 | 00:00:00 | 2005-10-03 | 15,08 | 4.723.700 | 15,20 | 14,87 | 14,92 | 00:00:00 | 2005-10-04 | 15,15 | 4.763.800 | 15,20 | 14,88 | 15,08 | 00:00:00 | 2005-10-05 | 15,15 | 846.500 | 15,16 | 14,93 | 15,05 | 00:00:00 | 2005-10-06 | 15,08 | 832.500 | 15,15 | 15,05 | 15,14 | 00:00:00 | 2005-10-07 | 14,81 | 696.500 | 15,07 | 14,75 | 15,07 | 00:00:00 | 2005-10-10 | 15,06 | 750.400 | 15,06 | 14,85 | 14,94 | 00:00:00 | 2005-10-11 | 15,07 | 633.000 | 15,22 | 14,97 | 15,06 | 00:00:00 | 2005-10-12 | 14,69 | 558.300 | 14,97 | 14,69 | 14,96 | 00:00:00 | 2005-10-13 | 14,36 | 747.700 | 14,85 | 14,25 | 14,85 | 00:00:00 | 2005-10-14 | 14,79 | 908.200 | 14,79 | 14,21 | 14,30 | 00:00:00 | 2005-10-17 | 15,01 | 1.866.800 | 15,15 | 14,84 | 14,87 | 00:00:00 | 2005-10-18 | 14,81 | 1.376.300 | 15,10 | 14,71 | 15,10 | 00:00:00 | 2005-10-19 | 14,20 | 1.387.600 | 14,92 | 14,15 | 14,92 | 00:00:00 | 2005-10-20 | 14,20 | 992.500 | 14,55 | 14,16 | 14,32 | 00:00:00 | 2005-10-21 | 14,05 | 705.100 | 14,30 | 13,99 | 14,14 | 00:00:00 | 2005-10-24 | 14,84 | 1.264.100 | 14,92 | 14,06 | 14,24 | 00:00:00 | 2005-10-25 | 14,92 | 1.255.600 | 15,08 | 14,84 | 14,90 | 00:00:00 | 2005-10-26 | 15,00 | 844.000 | 15,03 | 14,76 | 14,87 | 00:00:00 | 2005-10-27 | 14,95 | 877.400 | 15,19 | 14,93 | 15,03 | 00:00:00 | 2005-10-28 | 15,90 | 2.146.800 | 15,92 | 15,00 | 15,00 | 00:00:00 | 2005-10-31 | 16,22 | 2.285.600 | 16,24 | 15,94 | 15,98 | 00:00:00 | 2005-11-01 | 16,08 | 934.300 | 16,23 | 15,99 | 16,22 | 00:00:00 | 2005-11-02 | 16,01 | 954.000 | 16,15 | 15,76 | 16,15 | 00:00:00 | 2005-11-03 | 16,10 | 1.417.200 | 16,12 | 16,00 | 16,01 | 00:00:00 | 2005-11-04 | 16,07 | 895.700 | 16,14 | 15,90 | 16,05 | 00:00:00 | 2005-11-07 | 15,91 | 891.900 | 16,13 | 15,82 | 16,00 | 00:00:00 | 2005-11-08 | 16,10 | 521.400 | 16,13 | 15,95 | 16,06 | 00:00:00 | 2005-11-09 | 15,91 | 933.000 | 16,10 | 15,62 | 15,95 | 00:00:00 | 2005-11-10 | 16,22 | 1.095.200 | 16,24 | 15,83 | 15,96 | 00:00:00 | 2005-11-11 | 17,09 | 4.137.100 | 17,10 | 16,25 | 16,30 | 00:00:00 | 2005-11-14 | 16,74 | 1.513.500 | 17,00 | 16,60 | 17,00 | 00:00:00 | 2005-11-15 | 16,70 | 974.300 | 16,83 | 16,36 | 16,79 | 00:00:00 | 2005-11-16 | 16,70 | 1.347.500 | 17,02 | 16,62 | 16,80 | 00:00:00 | 2005-11-17 | 17,07 | 2.703.900 | 17,38 | 16,76 | 16,95 | 00:00:00 | 2005-11-18 | 17,22 | 1.042.000 | 17,37 | 17,07 | 17,07 | 00:00:00 | 2005-11-21 | 17,16 | 928.500 | 17,30 | 16,82 | 17,15 | 00:00:00 | 2005-11-22 | 17,65 | 898.700 | 17,70 | 17,10 | 17,10 | 00:00:00 | 2005-11-23 | 18,10 | 1.570.200 | 18,40 | 17,65 | 17,65 | 00:00:00 | 2005-11-24 | 17,99 | 970.000 | 18,22 | 17,87 | 18,15 | 00:00:00 | 2005-11-25 | 18,57 | 2.095.700 | 18,65 | 18,00 | 18,00 | 00:00:00 | 2005-11-28 | 18,38 | 829.000 | 18,55 | 18,11 | 18,50 | 00:00:00 | 2005-11-29 | 18,59 | 760.000 | 18,60 | 18,20 | 18,31 | 00:00:00 | 2005-11-30 | 18,63 | 1.249.800 | 18,96 | 18,41 | 18,73 | 00:00:00 | 2005-12-01 | 18,84 | 888.500 | 18,94 | 18,45 | 18,78 | 00:00:00 | 2005-12-02 | 18,28 | 1.239.500 | 18,95 | 18,20 | 18,84 | 00:00:00 | 2005-12-05 | 17,70 | 1.535.300 | 18,39 | 17,68 | 18,30 | 00:00:00 | 2005-12-06 | 18,06 | 740.700 | 18,30 | 17,66 | 17,70 | 00:00:00 | 2005-12-07 | 17,71 | 3.680.500 | 18,18 | 17,65 | 18,10 | 00:00:00 | 2005-12-08 | 17,84 | 614.800 | 18,01 | 17,61 | 17,65 | 00:00:00 | 2005-12-09 | 17,64 | 753.700 | 17,99 | 17,60 | 17,99 | 00:00:00 | 2005-12-12 | 17,91 | 1.273.000 | 18,09 | 17,78 | 17,81 | 00:00:00 | 2005-12-13 | 18,11 | 456.400 | 18,22 | 17,73 | 18,00 | 00:00:00 | 2005-12-14 | 17,97 | 409.800 | 18,25 | 17,89 | 18,20 | 00:00:00 | 2005-12-15 | 18,11 | 1.067.700 | 18,19 | 17,78 | 17,91 | 00:00:00 | 2005-12-16 | 18,40 | 1.112.400 | 18,75 | 18,03 | 18,15 | 00:00:00 | 2005-12-19 | 18,80 | 818.400 | 18,80 | 18,51 | 18,70 | 00:00:00 | 2005-12-20 | 19,13 | 1.255.400 | 19,19 | 18,60 | 18,68 | 00:00:00 | 2005-12-21 | 19,66 | 1.103.900 | 19,69 | 19,20 | 19,23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|