|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-08 | 7,11 | 455.900 | 7,40 | 7,01 | 7,40 | 00:00:00 | | 2009-10-09 | 7,08 | 260.300 | 7,24 | 7,03 | 7,12 | 00:00:00 | | 2009-10-12 | 6,85 | 576.300 | 7,12 | 6,83 | 7,12 | 00:00:00 | | 2009-10-13 | 6,73 | 403.000 | 6,90 | 6,68 | 6,90 | 00:00:00 | | 2009-10-14 | 6,78 | 812.400 | 6,91 | 6,70 | 6,84 | 00:00:00 | | 2009-10-15 | 6,57 | 603.400 | 6,80 | 6,55 | 6,80 | 00:00:00 | | 2009-10-16 | 6,14 | 1.450.300 | 6,67 | 6,12 | 6,64 | 00:00:00 | | 2009-10-19 | 6,26 | 508.000 | 6,29 | 6,15 | 6,22 | 00:00:00 | | 2009-10-20 | 6,02 | 677.500 | 6,32 | 6,02 | 6,29 | 00:00:00 | | 2009-10-21 | 6,20 | 443.900 | 6,20 | 6,02 | 6,10 | 00:00:00 | | 2009-10-22 | 6,12 | 636.200 | 6,18 | 5,90 | 6,15 | 00:00:00 | | 2009-10-23 | 6,18 | 516.600 | 6,27 | 6,04 | 6,22 | 00:00:00 | | 2009-10-26 | 5,86 | 475.900 | 6,21 | 5,86 | 6,17 | 00:00:00 | | 2009-10-27 | 5,68 | 546.100 | 6,05 | 5,51 | 5,91 | 00:00:00 | | 2009-10-28 | 5,41 | 1.581.000 | 5,68 | 5,27 | 5,68 | 00:00:00 | | 2009-10-29 | 6,30 | 1.628.600 | 6,30 | 5,28 | 5,28 | 00:00:00 | | 2009-10-30 | 5,80 | 1.060.400 | 6,39 | 5,75 | 5,95 | 00:00:00 | | 2009-11-02 | 5,85 | 402.500 | 5,99 | 5,81 | 5,87 | 00:00:00 | | 2009-11-03 | 5,75 | 664.200 | 5,86 | 5,46 | 5,85 | 00:00:00 | | 2009-11-04 | 6,04 | 579.000 | 6,13 | 5,80 | 5,80 | 00:00:00 | | 2009-11-05 | 6,04 | 691.300 | 6,29 | 5,83 | 5,85 | 00:00:00 | | 2009-11-06 | 6,10 | 305.200 | 6,16 | 5,96 | 6,00 | 00:00:00 | | 2009-11-09 | 5,99 | 450.400 | 6,18 | 5,91 | 6,15 | 00:00:00 | | 2009-11-10 | 5,79 | 649.300 | 6,01 | 5,75 | 6,00 | 00:00:00 | | 2009-11-11 | 6,09 | 495.400 | 6,12 | 5,80 | 5,87 | 00:00:00 | | 2009-11-13 | 6,07 | 189.300 | 6,20 | 5,91 | 6,00 | 00:00:00 | | 2009-11-16 | 6,14 | 258.600 | 6,16 | 6,06 | 6,16 | 00:00:00 | | 2009-11-17 | 6,18 | 270.900 | 6,20 | 6,10 | 6,15 | 00:00:00 | | 2009-11-18 | 6,39 | 669.500 | 6,49 | 6,18 | 6,18 | 00:00:00 | | 2009-11-19 | 6,21 | 366.600 | 6,50 | 6,15 | 6,50 | 00:00:00 | | 2009-11-20 | 6,10 | 388.100 | 6,28 | 6,07 | 6,22 | 00:00:00 | | 2009-11-23 | 6,18 | 144.900 | 6,26 | 6,10 | 6,10 | 00:00:00 | | 2009-11-24 | 6,05 | 300.500 | 6,19 | 6,02 | 6,11 | 00:00:00 | | 2009-11-25 | 6,06 | 206.500 | 6,22 | 6,06 | 6,14 | 00:00:00 | | 2009-11-26 | 6,00 | 431.400 | 6,18 | 5,90 | 6,09 | 00:00:00 | | 2009-11-27 | 6,00 | 409.500 | 6,07 | 5,54 | 5,70 | 00:00:00 | | 2009-11-30 | 5,81 | 446.300 | 6,05 | 5,69 | 6,04 | 00:00:00 | | 2009-12-01 | 6,05 | 604.200 | 6,09 | 5,83 | 5,91 | 00:00:00 | | 2009-12-02 | 6,25 | 425.200 | 6,25 | 5,94 | 6,01 | 00:00:00 | | 2009-12-04 | 6,19 | 285.700 | 6,40 | 6,16 | 6,27 | 00:00:00 | | 2009-12-07 | 6,30 | 823.500 | 6,32 | 6,16 | 6,25 | 00:00:00 | | 2009-12-09 | 6,35 | 1.173.800 | 6,59 | 6,30 | 6,40 | 00:00:00 | | 2009-12-11 | 6,89 | 1.215.400 | 7,10 | 6,48 | 6,50 | 00:00:00 | | 2009-12-14 | 7,00 | 527.800 | 7,18 | 6,74 | 7,18 | 00:00:00 | | 2009-12-15 | 7,40 | 2.558.000 | 7,40 | 6,98 | 7,03 | 00:00:00 | | 2010-01-07 | 8,21 | 699.800 | 8,33 | 8,01 | 8,20 | 00:00:00 | | 2010-01-08 | 8,65 | 1.355.300 | 8,74 | 8,30 | 8,37 | 00:00:00 | | 2010-01-11 | 8,60 | 708.200 | 8,73 | 8,45 | 8,65 | 00:00:00 | | 2010-01-12 | 8,60 | 1.004.000 | 8,63 | 8,28 | 8,60 | 00:00:00 | | 2010-01-13 | 8,76 | 826.000 | 8,92 | 8,48 | 8,54 | 00:00:00 | | 2010-01-14 | 8,74 | 225.500 | 8,85 | 8,58 | 8,83 | 00:00:00 | | 2010-01-15 | 8,67 | 439.700 | 8,78 | 8,54 | 8,78 | 00:00:00 | | 2010-01-18 | 8,56 | 673.100 | 8,75 | 8,34 | 8,66 | 00:00:00 | | 2010-01-19 | 8,48 | 492.900 | 8,55 | 8,37 | 8,51 | 00:00:00 | | 2010-01-20 | 8,28 | 598.600 | 8,50 | 8,21 | 8,45 | 00:00:00 | | 2010-01-21 | 8,01 | 659.300 | 8,37 | 8,01 | 8,30 | 00:00:00 | | 2010-01-22 | 7,87 | 657.300 | 8,04 | 7,70 | 7,99 | 00:00:00 | | 2010-01-25 | 8,03 | 530.100 | 8,10 | 7,82 | 7,87 | 00:00:00 | | 2010-01-26 | 7,97 | 429.000 | 8,06 | 7,83 | 8,00 | 00:00:00 | | 2010-01-27 | 7,74 | 930.100 | 7,90 | 7,45 | 7,90 | 00:00:00 | | 2010-01-28 | 7,70 | 857.700 | 8,06 | 7,52 | 7,79 | 00:00:00 | | 2010-01-29 | 7,70 | 412.900 | 7,76 | 7,60 | 7,70 | 00:00:00 | | 2010-02-01 | 7,58 | 880.200 | 7,83 | 7,50 | 7,69 | 00:00:00 | | 2010-02-02 | 7,59 | 374.300 | 7,70 | 7,51 | 7,51 | 00:00:00 | | 2010-02-04 | 7,55 | 1.176.800 | 8,05 | 7,14 | 7,93 | 00:00:00 | | 2010-02-05 | 6,94 | 1.201.300 | 7,42 | 6,78 | 7,30 | 00:00:00 | | 2010-02-08 | 6,83 | 557.900 | 7,25 | 6,80 | 7,00 | 00:00:00 | | 2010-02-09 | 6,81 | 1.090.100 | 6,96 | 6,68 | 6,79 | 00:00:00 | | 2010-02-10 | 7,34 | 1.667.100 | 7,35 | 6,78 | 6,84 | 00:00:00 | | 2010-02-11 | 7,13 | 598.400 | 7,33 | 7,00 | 7,30 | 00:00:00 | | 2010-02-12 | 7,01 | 457.900 | 7,28 | 6,97 | 7,15 | 00:00:00 | | 2010-02-15 | 7,10 | 256.100 | 7,15 | 6,99 | 6,99 | 00:00:00 | | 2010-02-16 | 7,22 | 328.100 | 7,25 | 7,07 | 7,10 | 00:00:00 | | 2010-02-17 | 7,54 | 1.810.000 | 7,88 | 7,30 | 7,33 | 00:00:00 | | 2010-02-18 | 7,35 | 1.258.300 | 7,68 | 7,29 | 7,65 | 00:00:00 | | 2010-02-19 | 7,53 | 632.800 | 7,56 | 7,24 | 7,39 | 00:00:00 | | 2010-02-22 | 7,38 | 292.800 | 7,50 | 7,32 | 7,50 | 00:00:00 | | 2010-02-23 | 7,35 | 543.700 | 7,47 | 7,13 | 7,47 | 00:00:00 | | 2010-02-24 | 7,36 | 443.200 | 7,38 | 7,15 | 7,29 | 00:00:00 | | 2010-02-25 | 7,19 | 340.100 | 7,37 | 7,14 | 7,37 | 00:00:00 | | 2010-02-26 | 7,31 | 277.300 | 7,34 | 7,16 | 7,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
