|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-14 | 719,800 | 9.67 | 9.80 | 9.58 | 9.63 | 00:00:00 | | 2008-01-15 | 472,500 | 9.63 | 9.80 | 9.31 | 9.35 | 00:00:00 | | 2008-01-16 | 880,500 | 9.11 | 9.30 | 8.96 | 9.07 | 00:00:00 | | 2008-01-17 | 922,800 | 9.15 | 9.32 | 8.89 | 8.97 | 00:00:00 | | 2008-01-18 | 880,400 | 9.07 | 9.10 | 8.79 | 8.83 | 00:00:00 | | 2008-01-21 | 606,800 | 8.82 | 8.82 | 8.08 | 8.33 | 00:00:00 | | 2008-01-22 | 896,200 | 8.10 | 8.53 | 7.99 | 8.43 | 00:00:00 | | 2008-01-23 | 705,400 | 8.51 | 8.58 | 8.00 | 8.07 | 00:00:00 | | 2008-01-24 | 639,200 | 8.35 | 8.54 | 8.33 | 8.53 | 00:00:00 | | 2008-01-25 | 849,800 | 8.71 | 9.20 | 8.61 | 9.01 | 00:00:00 | | 2008-01-28 | 908,900 | 9.14 | 9.18 | 8.75 | 9.18 | 00:00:00 | | 2008-01-29 | 972,500 | 9.11 | 9.33 | 8.98 | 9.27 | 00:00:00 | | 2008-01-30 | 602,900 | 9.26 | 9.26 | 9.05 | 9.20 | 00:00:00 | | 2008-01-31 | 1,164,200 | 9.19 | 9.49 | 9.03 | 9.41 | 00:00:00 | | 2008-02-01 | 750,700 | 9.48 | 9.86 | 9.40 | 9.78 | 00:00:00 | | 2008-02-04 | 667,300 | 9.79 | 9.85 | 9.32 | 9.44 | 00:00:00 | | 2008-02-05 | 572,500 | 9.49 | 9.53 | 9.10 | 9.13 | 00:00:00 | | 2008-02-06 | 500,600 | 9.06 | 9.38 | 9.01 | 9.15 | 00:00:00 | | 2008-02-07 | 246,800 | 9.18 | 9.30 | 9.04 | 9.14 | 00:00:00 | | 2008-02-08 | 447,100 | 9.30 | 9.35 | 8.93 | 9.00 | 00:00:00 | | 2008-02-11 | 555,400 | 9.13 | 9.13 | 8.58 | 8.61 | 00:00:00 | | 2008-02-12 | 644,300 | 8.64 | 8.83 | 8.53 | 8.79 | 00:00:00 | | 2008-02-13 | 462,900 | 8.80 | 8.98 | 8.65 | 8.93 | 00:00:00 | | 2008-02-14 | 1,395,300 | 9.01 | 9.65 | 9.01 | 9.34 | 00:00:00 | | 2008-02-15 | 340,600 | 9.37 | 9.48 | 9.10 | 9.18 | 00:00:00 | | 2008-02-18 | 447,700 | 9.20 | 9.34 | 9.02 | 9.14 | 00:00:00 | | 2008-02-19 | 616,300 | 9.19 | 9.48 | 8.90 | 9.38 | 00:00:00 | | 2008-02-20 | 1,496,400 | 9.26 | 9.56 | 9.03 | 9.52 | 00:00:00 | | 2008-02-21 | 891,600 | 9.77 | 9.77 | 9.06 | 9.12 | 00:00:00 | | 2008-02-22 | 1,074,500 | 9.14 | 9.14 | 8.61 | 8.80 | 00:00:00 | | 2008-02-25 | 568,300 | 8.96 | 9.18 | 8.92 | 9.16 | 00:00:00 | | 2008-02-26 | 748,500 | 9.20 | 9.49 | 9.15 | 9.48 | 00:00:00 | | 2008-02-27 | 379,200 | 9.46 | 9.52 | 9.31 | 9.45 | 00:00:00 | | 2008-02-28 | 430,600 | 9.36 | 9.46 | 9.11 | 9.19 | 00:00:00 | | 2008-02-29 | 589,500 | 9.23 | 9.30 | 9.10 | 9.13 | 00:00:00 | | 2008-03-03 | 663,100 | 9.00 | 9.05 | 8.79 | 8.81 | 00:00:00 | | 2008-03-04 | 561,500 | 8.80 | 8.97 | 8.56 | 8.68 | 00:00:00 | | 2008-03-05 | 681,500 | 8.70 | 8.91 | 8.69 | 8.83 | 00:00:00 | | 2008-03-06 | 527,100 | 8.78 | 8.85 | 8.50 | 8.61 | 00:00:00 | | 2008-03-07 | 588,500 | 8.54 | 8.54 | 8.31 | 8.34 | 00:00:00 | | 2008-03-10 | 681,800 | 8.30 | 8.55 | 8.21 | 8.31 | 00:00:00 | | 2008-03-11 | 1,543,500 | 8.32 | 8.57 | 7.90 | 8.02 | 00:00:00 | | 2008-03-12 | 591,500 | 8.18 | 8.18 | 7.93 | 8.06 | 00:00:00 | | 2008-03-13 | 456,200 | 7.93 | 8.12 | 7.80 | 8.06 | 00:00:00 | | 2008-03-14 | 650,000 | 8.03 | 8.30 | 7.95 | 8.11 | 00:00:00 | | 2008-03-18 | 437,400 | 7.94 | 8.01 | 7.81 | 8.01 | 00:00:00 | | 2008-03-19 | 749,100 | 8.09 | 8.18 | 7.85 | 8.04 | 00:00:00 | | 2008-03-20 | 294,200 | 7.95 | 8.14 | 7.95 | 8.13 | 00:00:00 | | 2008-03-25 | 817,600 | 8.25 | 8.55 | 8.23 | 8.55 | 00:00:00 | | 2008-03-26 | 579,000 | 8.55 | 8.63 | 8.50 | 8.57 | 00:00:00 | | 2008-03-27 | 814,100 | 8.60 | 8.85 | 8.60 | 8.73 | 00:00:00 | | 2008-03-28 | 311,600 | 8.68 | 8.72 | 8.52 | 8.55 | 00:00:00 | | 2008-03-31 | 778,700 | 8.51 | 8.75 | 8.50 | 8.70 | 00:00:00 | | 2008-04-01 | 664,200 | 8.69 | 9.05 | 8.56 | 8.93 | 00:00:00 | | 2008-04-02 | 771,100 | 8.96 | 9.17 | 8.86 | 9.08 | 00:00:00 | | 2008-04-03 | 651,300 | 9.12 | 9.30 | 9.06 | 9.16 | 00:00:00 | | 2008-04-04 | 682,900 | 9.20 | 9.27 | 9.08 | 9.21 | 00:00:00 | | 2008-04-07 | 474,600 | 9.24 | 9.30 | 9.08 | 9.11 | 00:00:00 | | 2008-04-08 | 503,500 | 9.10 | 9.19 | 8.99 | 9.01 | 00:00:00 | | 2008-04-09 | 634,900 | 8.94 | 8.97 | 8.79 | 8.79 | 00:00:00 | | 2008-04-10 | 1,131,800 | 8.78 | 8.80 | 8.35 | 8.49 | 00:00:00 | | 2008-04-11 | 707,800 | 8.59 | 8.75 | 8.46 | 8.55 | 00:00:00 | | 2008-04-14 | 492,800 | 8.52 | 8.62 | 8.31 | 8.37 | 00:00:00 | | 2008-04-15 | 571,700 | 8.48 | 8.52 | 8.28 | 8.31 | 00:00:00 | | 2008-04-16 | 827,700 | 8.41 | 8.50 | 8.26 | 8.31 | 00:00:00 | | 2008-04-17 | 1,768,300 | 8.30 | 8.32 | 8.03 | 8.11 | 00:00:00 | | 2008-04-18 | 950,300 | 8.16 | 8.27 | 8.11 | 8.20 | 00:00:00 | | 2008-04-21 | 1,068,600 | 8.25 | 8.27 | 8.07 | 8.08 | 00:00:00 | | 2008-04-22 | 1,284,900 | 8.13 | 8.16 | 7.97 | 8.00 | 00:00:00 | | 2008-04-23 | 1,608,600 | 8.13 | 8.19 | 7.98 | 8.19 | 00:00:00 | | 2008-04-24 | 1,345,200 | 7.87 | 7.89 | 7.61 | 7.72 | 00:00:00 | | 2008-04-25 | 1,730,200 | 7.79 | 7.95 | 7.65 | 7.93 | 00:00:00 | | 2008-04-28 | 1,231,100 | 7.91 | 7.95 | 7.62 | 7.65 | 00:00:00 | | 2008-04-29 | 1,821,900 | 7.68 | 7.68 | 7.45 | 7.64 | 00:00:00 | | 2008-04-30 | 1,510,800 | 7.70 | 7.91 | 7.57 | 7.86 | 00:00:00 | | 2008-05-02 | 1,311,000 | 7.92 | 8.00 | 7.89 | 7.92 | 00:00:00 | | 2008-05-05 | 708,000 | 7.97 | 7.97 | 7.83 | 7.89 | 00:00:00 | | 2008-05-06 | 875,300 | 7.90 | 7.92 | 7.85 | 7.89 | 00:00:00 | | 2008-05-07 | 1,024,800 | 7.79 | 7.93 | 7.77 | 7.93 | 00:00:00 | | 2008-05-08 | 771,700 | 7.87 | 8.02 | 7.83 | 8.01 | 00:00:00 | | 2008-05-09 | 1,271,700 | 7.99 | 8.19 | 7.95 | 8.12 | 00:00:00 | | 2008-05-12 | 768,300 | 8.15 | 8.19 | 7.80 | 7.97 | 00:00:00 | | 2008-05-13 | 443,900 | 7.97 | 8.12 | 7.83 | 7.93 | 00:00:00 | | 2008-05-14 | 753,900 | 7.90 | 8.03 | 7.89 | 7.98 | 00:00:00 | | 2008-05-15 | 491,400 | 8.00 | 8.02 | 7.93 | 8.00 | 00:00:00 | | 2008-05-16 | 531,700 | 8.02 | 8.06 | 7.96 | 8.00 | 00:00:00 | | 2008-05-19 | 305,400 | 7.97 | 8.00 | 7.88 | 7.93 | 00:00:00 | | 2008-05-20 | 395,300 | 7.95 | 7.95 | 7.67 | 7.71 | 00:00:00 | | 2008-05-21 | 760,200 | 7.70 | 7.71 | 7.53 | 7.63 | 00:00:00 | | 2008-05-22 | 545,300 | 7.62 | 7.62 | 7.46 | 7.52 | 00:00:00 | | 2008-05-23 | 1,042,100 | 7.56 | 7.56 | 7.25 | 7.34 | 00:00:00 | | 2008-05-26 | 558,100 | 7.32 | 7.41 | 7.11 | 7.25 | 00:00:00 | | 2008-05-27 | 1,387,500 | 7.23 | 7.30 | 6.89 | 6.90 | 00:00:00 | | 2008-05-28 | 1,016,900 | 6.92 | 6.99 | 6.78 | 6.87 | 00:00:00 | | 2008-05-29 | 757,800 | 6.88 | 7.05 | 6.76 | 6.83 | 00:00:00 | | 2008-05-30 | 3,951,100 | 6.85 | 6.96 | 6.52 | 6.59 | 00:00:00 | | 2008-06-02 | 3,707,700 | 6.61 | 6.71 | 6.50 | 6.50 | 00:00:00 | | 2008-06-03 | 1,757,800 | 6.40 | 6.76 | 6.40 | 6.64 | 00:00:00 | | 2008-06-04 | 1,438,400 | 6.58 | 6.66 | 6.35 | 6.39 | 00:00:00 | | 2008-06-05 | 1,191,700 | 6.39 | 6.47 | 6.33 | 6.44 | 00:00:00 | | 2008-06-06 | 884,700 | 6.47 | 6.62 | 6.17 | 6.26 | 00:00:00 | | 2008-06-10 | 1,487,200 | 5.81 | 5.90 | 5.72 | 5.75 | 00:00:00 | | 2008-06-11 | 1,117,400 | 5.76 | 5.83 | 5.50 | 5.58 | 00:00:00 | | 2008-06-12 | 1,039,400 | 5.54 | 5.89 | 5.49 | 5.77 | 00:00:00 | | 2008-06-13 | 1,444,200 | 5.72 | 5.74 | 5.50 | 5.65 | 00:00:00 | | 2008-06-16 | 1,520,600 | 5.67 | 6.09 | 5.65 | 5.96 | 00:00:00 | | 2008-06-17 | 1,154,400 | 5.86 | 6.12 | 5.81 | 5.86 | 00:00:00 | | 2008-06-18 | 1,053,500 | 5.87 | 5.87 | 5.55 | 5.58 | 00:00:00 | | 2008-06-19 | 1,726,800 | 5.49 | 5.49 | 5.29 | 5.35 | 00:00:00 | | 2008-06-20 | 1,284,800 | 5.39 | 5.41 | 5.20 | 5.28 | 00:00:00 | | 2008-06-23 | 431,100 | 5.27 | 5.28 | 5.08 | 5.10 | 00:00:00 | | 2008-06-24 | 711,200 | 5.10 | 5.20 | 4.90 | 5.16 | 00:00:00 | | 2008-06-25 | 912,300 | 5.16 | 5.29 | 5.02 | 5.22 | 00:00:00 | | 2008-06-26 | 661,900 | 5.16 | 5.18 | 4.92 | 5.09 | 00:00:00 | | 2008-06-27 | 1,289,900 | 5.03 | 5.35 | 4.92 | 5.31 | 00:00:00 | | 2008-06-30 | 1,295,100 | 5.32 | 5.32 | 5.05 | 5.19 | 00:00:00 | | 2008-07-01 | 1,130,000 | 5.14 | 5.15 | 4.82 | 4.99 | 00:00:00 | | 2008-07-02 | 903,000 | 4.96 | 5.04 | 4.90 | 4.95 | 00:00:00 | | 2008-07-03 | 1,243,300 | 4.89 | 5.12 | 4.86 | 5.00 | 00:00:00 | | 2008-07-04 | 853,800 | 5.06 | 5.11 | 5.00 | 5.08 | 00:00:00 | | 2008-07-07 | 643,900 | 5.15 | 5.23 | 5.09 | 5.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
