|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-12 | 21,30 | 432.800 | 21,51 | 21,19 | 21,19 | 00:00:00 | | 2006-04-13 | 21,37 | 596.000 | 21,55 | 21,29 | 21,41 | 00:00:00 | | 2006-04-14 | 21,37 | 0 | 21,37 | 21,37 | 21,37 | 00:00:00 | | 2006-04-17 | 21,37 | 0 | 21,37 | 21,37 | 21,37 | 00:00:00 | | 2006-04-18 | 21,46 | 3.100.200 | 21,60 | 21,34 | 21,51 | 00:00:00 | | 2006-04-19 | 21,71 | 2.857.900 | 21,85 | 21,45 | 21,54 | 00:00:00 | | 2006-04-20 | 22,28 | 1.064.100 | 22,34 | 21,65 | 21,84 | 00:00:00 | | 2006-04-21 | 22,52 | 1.628.000 | 22,70 | 22,29 | 22,29 | 00:00:00 | | 2006-04-24 | 22,64 | 2.267.200 | 22,79 | 22,42 | 22,59 | 00:00:00 | | 2006-04-25 | 22,40 | 1.519.400 | 22,85 | 22,27 | 22,80 | 00:00:00 | | 2006-04-26 | 21,77 | 1.001.900 | 22,20 | 21,62 | 21,97 | 00:00:00 | | 2006-04-27 | 21,84 | 2.186.700 | 22,11 | 21,70 | 21,84 | 00:00:00 | | 2006-04-28 | 20,88 | 2.646.700 | 21,69 | 20,83 | 21,67 | 00:00:00 | | 2006-05-01 | 20,88 | 0 | 20,88 | 20,88 | 20,88 | 00:00:00 | | 2006-05-02 | 20,95 | 2.113.400 | 21,13 | 20,84 | 20,86 | 00:00:00 | | 2006-05-03 | 20,60 | 2.081.100 | 21,09 | 20,54 | 20,96 | 00:00:00 | | 2006-05-04 | 20,45 | 1.310.100 | 20,74 | 20,06 | 20,74 | 00:00:00 | | 2006-05-05 | 20,83 | 962.500 | 20,84 | 20,32 | 20,37 | 00:00:00 | | 2006-05-08 | 20,94 | 1.710.900 | 21,03 | 20,75 | 20,90 | 00:00:00 | | 2006-05-09 | 21,05 | 957.000 | 21,15 | 20,80 | 20,94 | 00:00:00 | | 2006-05-10 | 21,08 | 1.628.100 | 21,15 | 20,93 | 21,05 | 00:00:00 | | 2006-05-11 | 21,02 | 4.488.500 | 21,16 | 20,72 | 20,97 | 00:00:00 | | 2006-05-12 | 20,93 | 3.521.400 | 21,03 | 20,85 | 20,85 | 00:00:00 | | 2006-05-15 | 20,87 | 1.384.000 | 20,99 | 20,85 | 20,87 | 00:00:00 | | 2006-05-16 | 20,31 | 2.222.000 | 21,03 | 20,15 | 20,80 | 00:00:00 | | 2006-05-17 | 19,80 | 1.600.000 | 20,61 | 19,60 | 20,31 | 00:00:00 | | 2006-05-18 | 19,57 | 2.084.000 | 19,76 | 19,00 | 19,71 | 00:00:00 | | 2006-05-19 | 19,50 | 1.876.400 | 19,80 | 19,10 | 19,52 | 00:00:00 | | 2006-05-22 | 19,07 | 1.607.200 | 19,74 | 18,65 | 19,17 | 00:00:00 | | 2006-05-23 | 19,27 | 2.518.700 | 19,65 | 18,51 | 19,03 | 00:00:00 | | 2006-05-24 | 19,39 | 3.089.600 | 19,50 | 18,80 | 19,01 | 00:00:00 | | 2006-05-25 | 19,68 | 1.499.300 | 19,68 | 19,05 | 19,48 | 00:00:00 | | 2006-05-26 | 20,25 | 985.300 | 20,25 | 19,77 | 20,13 | 00:00:00 | | 2006-05-29 | 20,01 | 482.900 | 20,26 | 19,86 | 20,26 | 00:00:00 | | 2006-05-30 | 19,57 | 1.064.900 | 20,05 | 19,30 | 19,98 | 00:00:00 | | 2006-05-31 | 19,26 | 1.666.500 | 19,37 | 19,00 | 19,10 | 00:00:00 | | 2006-06-01 | 19,25 | 2.089.900 | 19,29 | 18,91 | 19,11 | 00:00:00 | | 2006-06-02 | 19,39 | 904.100 | 19,74 | 19,04 | 19,30 | 00:00:00 | | 2006-06-05 | 19,18 | 789.500 | 19,63 | 19,09 | 19,63 | 00:00:00 | | 2006-06-06 | 18,76 | 861.800 | 19,36 | 18,70 | 18,86 | 00:00:00 | | 2006-06-07 | 19,03 | 961.800 | 19,17 | 18,66 | 18,81 | 00:00:00 | | 2006-06-08 | 17,88 | 1.242.400 | 18,87 | 17,69 | 18,65 | 00:00:00 | | 2006-06-09 | 18,17 | 2.422.200 | 18,40 | 17,56 | 18,40 | 00:00:00 | | 2006-06-12 | 17,60 | 1.391.800 | 18,12 | 17,53 | 18,11 | 00:00:00 | | 2006-06-13 | 16,85 | 1.919.900 | 17,25 | 16,57 | 17,25 | 00:00:00 | | 2006-06-14 | 16,99 | 1.723.300 | 17,19 | 16,31 | 16,80 | 00:00:00 | | 2006-06-19 | 17,36 | 797.000 | 17,63 | 17,27 | 17,32 | 00:00:00 | | 2006-06-20 | 17,21 | 461.000 | 17,37 | 16,86 | 17,23 | 00:00:00 | | 2006-06-21 | 17,11 | 931.100 | 17,43 | 16,94 | 17,38 | 00:00:00 | | 2006-06-22 | 17,28 | 1.097.100 | 17,40 | 17,07 | 17,28 | 00:00:00 | | 2006-06-23 | 17,33 | 788.700 | 17,56 | 17,06 | 17,06 | 00:00:00 | | 2006-06-26 | 17,26 | 578.500 | 17,50 | 17,02 | 17,33 | 00:00:00 | | 2006-06-27 | 17,19 | 464.500 | 17,41 | 17,11 | 17,40 | 00:00:00 | | 2006-06-28 | 17,17 | 527.500 | 17,51 | 16,92 | 17,05 | 00:00:00 | | 2006-06-29 | 17,44 | 554.700 | 17,54 | 17,10 | 17,27 | 00:00:00 | | 2006-06-30 | 17,86 | 1.348.000 | 17,93 | 17,51 | 17,67 | 00:00:00 | | 2006-07-03 | 17,93 | 488.800 | 18,18 | 17,87 | 17,91 | 00:00:00 | | 2006-07-04 | 18,07 | 519.400 | 18,13 | 17,95 | 18,05 | 00:00:00 | | 2006-07-05 | 17,70 | 1.300.900 | 18,34 | 17,56 | 18,06 | 00:00:00 | | 2006-07-06 | 17,66 | 633.500 | 17,98 | 17,60 | 17,66 | 00:00:00 | | 2006-07-07 | 17,49 | 730.100 | 17,72 | 17,39 | 17,68 | 00:00:00 | | 2006-07-10 | 17,41 | 506.400 | 17,65 | 17,30 | 17,45 | 00:00:00 | | 2006-07-11 | 17,00 | 980.300 | 17,50 | 16,92 | 17,30 | 00:00:00 | | 2006-07-12 | 16,80 | 1.024.200 | 17,21 | 16,80 | 17,13 | 00:00:00 | | 2006-07-13 | 16,20 | 2.550.700 | 16,81 | 16,15 | 16,75 | 00:00:00 | | 2006-07-14 | 15,84 | 1.803.300 | 16,16 | 15,70 | 16,12 | 00:00:00 | | 2006-07-17 | 15,30 | 1.170.200 | 15,99 | 15,21 | 15,81 | 00:00:00 | | 2006-07-18 | 15,15 | 1.786.000 | 15,47 | 14,96 | 15,30 | 00:00:00 | | 2006-07-19 | 15,72 | 1.031.900 | 15,77 | 15,20 | 15,20 | 00:00:00 | | 2006-07-20 | 15,97 | 1.498.000 | 16,09 | 15,70 | 15,96 | 00:00:00 | | 2006-07-21 | 15,92 | 1.439.700 | 16,10 | 15,70 | 15,90 | 00:00:00 | | 2006-07-24 | 16,80 | 1.646.200 | 16,86 | 15,84 | 15,89 | 00:00:00 | | 2006-07-25 | 16,99 | 3.306.300 | 17,11 | 16,36 | 16,80 | 00:00:00 | | 2006-07-26 | 16,95 | 1.648.900 | 17,05 | 16,78 | 17,03 | 00:00:00 | | 2006-07-27 | 17,14 | 1.326.300 | 17,31 | 16,96 | 16,99 | 00:00:00 | | 2006-07-28 | 17,12 | 763.800 | 17,22 | 16,65 | 17,09 | 00:00:00 | | 2006-07-31 | 17,03 | 467.800 | 17,11 | 16,95 | 17,05 | 00:00:00 | | 2006-08-01 | 16,76 | 1.857.900 | 17,11 | 16,70 | 17,00 | 00:00:00 | | 2006-08-02 | 16,89 | 1.582.700 | 16,95 | 16,75 | 16,79 | 00:00:00 | | 2006-08-03 | 16,60 | 907.300 | 17,00 | 16,53 | 16,94 | 00:00:00 | | 2006-08-04 | 16,90 | 1.793.100 | 17,09 | 16,65 | 16,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
