|
ANTENA 3 TV - [Ticker: A3TV.MC] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | A3TV.MC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 50,385,000 | 6.70 | 7.62 | 6.62 | 6.81 | 00:00:00 | 2003-10-30 | 7,497,400 | 6.94 | 7.19 | 6.86 | 7.19 | 00:00:00 | 2003-10-31 | 6,820,900 | 7.07 | 7.12 | 6.97 | 7.03 | 00:00:00 | 2003-11-03 | 5,600,300 | 6.93 | 7.03 | 6.82 | 7.00 | 00:00:00 | 2003-11-04 | 3,965,300 | 6.95 | 7.00 | 6.82 | 6.97 | 00:00:00 | 2003-11-05 | 2,630,500 | 6.84 | 6.90 | 6.82 | 6.87 | 00:00:00 | 2003-11-06 | 1,941,400 | 6.83 | 6.92 | 6.75 | 6.89 | 00:00:00 | 2003-11-07 | 1,513,000 | 6.94 | 7.05 | 6.88 | 6.99 | 00:00:00 | 2003-11-10 | 1,979,600 | 6.84 | 6.93 | 6.75 | 6.80 | 00:00:00 | 2003-11-11 | 1,066,500 | 6.70 | 6.76 | 6.64 | 6.76 | 00:00:00 | 2003-11-12 | 1,155,800 | 6.75 | 7.06 | 6.75 | 7.04 | 00:00:00 | 2003-11-13 | 1,737,500 | 7.05 | 7.25 | 7.01 | 7.12 | 00:00:00 | 2003-11-14 | 984,000 | 7.08 | 7.24 | 7.03 | 7.19 | 00:00:00 | 2003-11-17 | 1,535,900 | 7.18 | 7.34 | 7.12 | 7.31 | 00:00:00 | 2003-11-18 | 3,133,100 | 7.28 | 7.90 | 7.28 | 7.83 | 00:00:00 | 2003-11-19 | 1,564,500 | 7.81 | 7.82 | 7.60 | 7.60 | 00:00:00 | 2003-11-20 | 507,400 | 7.65 | 7.77 | 7.44 | 7.77 | 00:00:00 | 2003-11-21 | 2,233,300 | 7.79 | 8.00 | 7.78 | 8.00 | 00:00:00 | 2003-11-24 | 1,586,800 | 8.00 | 8.35 | 7.88 | 8.27 | 00:00:00 | 2003-11-25 | 1,307,900 | 8.35 | 8.49 | 8.25 | 8.38 | 00:00:00 | 2003-11-26 | 1,314,800 | 8.43 | 8.50 | 8.12 | 8.43 | 00:00:00 | 2003-11-27 | 961,800 | 8.32 | 8.44 | 8.32 | 8.41 | 00:00:00 | 2003-11-28 | 16,706,400 | 8.49 | 8.77 | 8.40 | 8.77 | 00:00:00 | 2003-12-01 | 1,965,100 | 8.80 | 9.43 | 8.71 | 8.96 | 00:00:00 | 2003-12-02 | 1,993,900 | 9.06 | 9.25 | 8.70 | 8.76 | 00:00:00 | 2003-12-03 | 781,900 | 8.75 | 8.80 | 8.51 | 8.62 | 00:00:00 | 2003-12-04 | 1,553,800 | 8.53 | 8.72 | 8.45 | 8.70 | 00:00:00 | 2003-12-05 | 980,400 | 8.56 | 8.93 | 8.56 | 8.89 | 00:00:00 | 2003-12-08 | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 00:00:00 | 2003-12-09 | 1,441,300 | 8.62 | 8.72 | 8.54 | 8.62 | 00:00:00 | 2003-12-10 | 520,400 | 8.62 | 8.82 | 8.62 | 8.82 | 00:00:00 | 2003-12-11 | 344,400 | 8.82 | 8.88 | 8.75 | 8.88 | 00:00:00 | 2003-12-12 | 250,000 | 8.88 | 8.88 | 8.64 | 8.68 | 00:00:00 | 2003-12-15 | 548,200 | 8.64 | 8.80 | 8.63 | 8.80 | 00:00:00 | 2003-12-16 | 349,700 | 8.64 | 8.78 | 8.63 | 8.75 | 00:00:00 | 2003-12-17 | 1,364,300 | 8.77 | 8.77 | 8.51 | 8.65 | 00:00:00 | 2003-12-18 | 391,200 | 8.54 | 8.65 | 8.40 | 8.65 | 00:00:00 | 2003-12-19 | 3,916,800 | 8.65 | 8.80 | 8.52 | 8.55 | 00:00:00 | 2003-12-22 | 1,951,100 | 8.53 | 8.72 | 8.25 | 8.69 | 00:00:00 | 2003-12-23 | 741,300 | 8.50 | 8.66 | 8.43 | 8.50 | 00:00:00 | 2003-12-24 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | 2003-12-25 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | 2003-12-26 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | 2003-12-29 | 4,721,800 | 8.31 | 8.45 | 8.30 | 8.38 | 00:00:00 | 2003-12-30 | 363,900 | 8.34 | 8.73 | 8.34 | 8.73 | 00:00:00 | 2003-12-31 | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 00:00:00 | 2004-01-01 | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 00:00:00 | 2004-01-02 | 385,600 | 8.38 | 8.59 | 8.38 | 8.51 | 00:00:00 | 2004-01-05 | 339,300 | 8.43 | 8.65 | 8.43 | 8.62 | 00:00:00 | 2004-01-06 | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 00:00:00 | 2004-01-07 | 1,117,600 | 8.50 | 8.90 | 8.50 | 8.82 | 00:00:00 | 2004-01-08 | 1,687,700 | 8.82 | 9.28 | 8.50 | 8.79 | 00:00:00 | 2004-01-09 | 1,031,400 | 8.88 | 9.35 | 8.76 | 9.35 | 00:00:00 | 2004-01-12 | 600,600 | 9.20 | 9.35 | 9.15 | 9.35 | 00:00:00 | 2004-01-13 | 1,208,600 | 9.40 | 9.80 | 9.31 | 9.72 | 00:00:00 | 2004-01-14 | 1,302,900 | 9.59 | 9.77 | 9.58 | 9.64 | 00:00:00 | 2004-01-15 | 2,490,200 | 9.65 | 9.91 | 9.58 | 9.82 | 00:00:00 | 2004-01-16 | 1,913,800 | 9.77 | 9.85 | 9.62 | 9.82 | 00:00:00 | 2004-01-19 | 326,200 | 9.75 | 9.82 | 9.73 | 9.77 | 00:00:00 | 2004-01-20 | 279,300 | 9.77 | 9.77 | 9.63 | 9.69 | 00:00:00 | 2004-01-21 | 334,900 | 9.62 | 9.75 | 9.59 | 9.71 | 00:00:00 | 2004-01-22 | 345,900 | 9.75 | 9.75 | 9.65 | 9.72 | 00:00:00 | 2004-01-23 | 1,471,000 | 9.68 | 9.93 | 9.50 | 9.87 | 00:00:00 | 2004-01-26 | 1,672,300 | 9.93 | 9.95 | 9.81 | 9.88 | 00:00:00 | 2004-01-27 | 1,488,000 | 9.88 | 9.88 | 9.75 | 9.80 | 00:00:00 | 2004-01-28 | 414,400 | 9.82 | 9.88 | 9.69 | 9.85 | 00:00:00 | 2004-01-29 | 833,000 | 9.87 | 10.12 | 9.75 | 9.91 | 00:00:00 | 2004-01-30 | 636,200 | 9.78 | 9.99 | 9.78 | 9.90 | 00:00:00 | 2004-02-02 | 809,600 | 9.85 | 10.06 | 9.85 | 10.05 | 00:00:00 | 2004-02-03 | 366,100 | 10.01 | 10.05 | 9.90 | 10.03 | 00:00:00 | 2004-02-04 | 941,800 | 10.10 | 10.10 | 9.82 | 9.90 | 00:00:00 | 2004-02-05 | 756,700 | 9.85 | 9.95 | 9.85 | 9.93 | 00:00:00 | 2004-02-06 | 960,400 | 9.94 | 9.98 | 9.70 | 9.90 | 00:00:00 | 2004-02-09 | 221,000 | 9.90 | 10.12 | 9.88 | 10.06 | 00:00:00 | 2004-02-10 | 654,700 | 10.06 | 10.06 | 9.85 | 9.89 | 00:00:00 | 2004-02-11 | 364,600 | 9.90 | 9.98 | 9.70 | 9.91 | 00:00:00 | 2004-02-12 | 218,700 | 9.91 | 9.99 | 9.90 | 9.92 | 00:00:00 | 2004-02-13 | 768,400 | 9.90 | 9.95 | 9.75 | 9.84 | 00:00:00 | 2004-02-16 | 150,600 | 9.75 | 9.86 | 9.59 | 9.59 | 00:00:00 | 2004-02-17 | 731,500 | 9.58 | 9.62 | 9.25 | 9.58 | 00:00:00 | 2004-02-18 | 389,500 | 9.50 | 9.58 | 9.50 | 9.56 | 00:00:00 | 2004-02-19 | 396,200 | 9.65 | 9.65 | 9.27 | 9.35 | 00:00:00 | 2004-02-20 | 311,900 | 9.32 | 9.50 | 9.26 | 9.44 | 00:00:00 | 2004-02-23 | 389,800 | 9.38 | 9.59 | 9.30 | 9.43 | 00:00:00 | 2004-02-24 | 12,486,400 | 9.50 | 9.50 | 9.36 | 9.44 | 00:00:00 | 2004-02-25 | 300,600 | 9.35 | 9.43 | 9.32 | 9.37 | 00:00:00 | 2004-02-26 | 574,600 | 9.31 | 9.38 | 9.19 | 9.25 | 00:00:00 | 2004-02-27 | 1,319,100 | 9.16 | 9.38 | 8.90 | 8.96 | 00:00:00 | 2004-03-01 | 982,300 | 9.07 | 9.38 | 8.96 | 9.35 | 00:00:00 | 2004-03-02 | 2,145,400 | 9.50 | 9.82 | 9.50 | 9.65 | 00:00:00 | 2004-03-03 | 1,340,400 | 9.59 | 9.70 | 9.59 | 9.70 | 00:00:00 | 2004-03-04 | 592,400 | 9.53 | 9.75 | 9.42 | 9.71 | 00:00:00 | 2004-03-05 | 2,140,800 | 9.68 | 10.09 | 9.68 | 9.98 | 00:00:00 | 2004-03-08 | 376,100 | 9.97 | 10.05 | 9.77 | 10.05 | 00:00:00 | 2004-03-09 | 414,500 | 10.06 | 10.25 | 9.93 | 10.00 | 00:00:00 | 2004-03-10 | 1,536,100 | 9.93 | 9.95 | 9.54 | 9.68 | 00:00:00 | 2004-03-11 | 719,200 | 9.56 | 9.62 | 9.10 | 9.35 | 00:00:00 | 2004-03-12 | 1,259,500 | 9.01 | 9.89 | 9.01 | 9.80 | 00:00:00 | 2004-03-15 | 1,166,000 | 9.50 | 9.71 | 9.27 | 9.41 | 00:00:00 | 2004-03-16 | 224,400 | 8.98 | 9.12 | 8.88 | 8.91 | 00:00:00 | 2004-03-17 | 1,628,200 | 9.20 | 9.66 | 9.14 | 9.27 | 00:00:00 | 2004-03-18 | 885,600 | 9.22 | 9.27 | 9.00 | 9.00 | 00:00:00 | 2004-03-19 | 182,900 | 8.96 | 9.35 | 8.96 | 9.15 | 00:00:00 | 2004-03-22 | 185,900 | 9.15 | 9.15 | 8.91 | 9.00 | 00:00:00 | 2004-03-23 | 332,900 | 9.40 | 9.40 | 9.02 | 9.24 | 00:00:00 | 2004-03-24 | 275,700 | 9.14 | 9.42 | 9.14 | 9.34 | 00:00:00 | 2004-03-25 | 1,284,800 | 9.38 | 9.48 | 9.38 | 9.43 | 00:00:00 | 2004-03-26 | 1,562,400 | 9.05 | 9.62 | 9.05 | 9.48 | 00:00:00 | 2004-03-29 | 354,700 | 9.48 | 9.69 | 9.27 | 9.47 | 00:00:00 | 2004-03-30 | 658,400 | 9.45 | 9.72 | 9.35 | 9.39 | 00:00:00 | 2004-03-31 | 800,700 | 9.19 | 9.43 | 9.19 | 9.38 | 00:00:00 | 2004-04-01 | 819,000 | 9.25 | 9.38 | 9.02 | 9.10 | 00:00:00 | 2004-04-02 | 916,200 | 9.15 | 9.32 | 9.15 | 9.26 | 00:00:00 | 2004-04-05 | 272,700 | 9.25 | 9.38 | 9.13 | 9.31 | 00:00:00 | 2004-04-06 | 328,600 | 9.45 | 9.48 | 9.29 | 9.37 | 00:00:00 | 2004-04-07 | 176,900 | 9.13 | 9.44 | 9.13 | 9.40 | 00:00:00 | 2004-04-08 | 526,900 | 9.20 | 9.45 | 9.20 | 9.44 | 00:00:00 | 2004-04-09 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | 2004-04-12 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | 2004-04-13 | 281,500 | 9.44 | 9.44 | 9.29 | 9.43 | 00:00:00 | 2004-04-14 | 555,300 | 9.29 | 9.38 | 9.29 | 9.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|