|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-07 | 643,900 | 5.15 | 5.23 | 5.09 | 5.19 | 00:00:00 | 2008-07-08 | 854,400 | 5.11 | 5.14 | 5.05 | 5.12 | 00:00:00 | 2008-07-09 | 821,000 | 5.14 | 5.37 | 5.14 | 5.31 | 00:00:00 | 2008-07-10 | 703,000 | 5.21 | 5.31 | 5.18 | 5.21 | 00:00:00 | 2008-07-11 | 457,900 | 5.20 | 5.27 | 5.10 | 5.13 | 00:00:00 | 2008-07-14 | 556,400 | 5.30 | 5.31 | 5.20 | 5.24 | 00:00:00 | 2008-07-15 | 713,800 | 5.13 | 5.15 | 5.01 | 5.10 | 00:00:00 | 2008-07-16 | 430,800 | 5.09 | 5.19 | 5.03 | 5.11 | 00:00:00 | 2008-07-17 | 1,057,800 | 5.23 | 5.68 | 5.21 | 5.53 | 00:00:00 | 2008-07-18 | 1,117,500 | 5.53 | 6.00 | 5.41 | 5.96 | 00:00:00 | 2008-07-21 | 456,500 | 5.88 | 6.10 | 5.77 | 6.06 | 00:00:00 | 2008-07-22 | 1,036,200 | 5.90 | 5.90 | 5.70 | 5.72 | 00:00:00 | 2008-07-23 | 649,300 | 5.81 | 5.94 | 5.72 | 5.78 | 00:00:00 | 2008-07-24 | 505,600 | 5.84 | 5.84 | 5.51 | 5.62 | 00:00:00 | 2008-07-25 | 848,100 | 5.60 | 5.60 | 5.35 | 5.39 | 00:00:00 | 2008-07-28 | 943,000 | 5.31 | 5.35 | 5.25 | 5.30 | 00:00:00 | 2008-07-29 | 660,600 | 5.25 | 5.27 | 5.10 | 5.25 | 00:00:00 | 2008-07-30 | 549,100 | 5.30 | 5.44 | 5.19 | 5.25 | 00:00:00 | 2008-07-31 | 491,400 | 5.21 | 5.49 | 5.21 | 5.43 | 00:00:00 | 2008-08-01 | 1,343,900 | 5.48 | 5.99 | 5.37 | 5.95 | 00:00:00 | 2008-08-04 | 604,600 | 6.02 | 6.15 | 5.80 | 6.03 | 00:00:00 | 2008-08-05 | 587,800 | 6.10 | 6.28 | 5.98 | 6.28 | 00:00:00 | 2008-08-06 | 472,400 | 6.38 | 6.38 | 6.17 | 6.28 | 00:00:00 | 2008-08-07 | 795,700 | 6.17 | 6.40 | 5.98 | 6.05 | 00:00:00 | 2008-08-08 | 692,600 | 6.04 | 6.25 | 6.04 | 6.14 | 00:00:00 | 2008-08-11 | 563,400 | 6.11 | 6.30 | 6.11 | 6.22 | 00:00:00 | 2008-08-12 | 1,107,900 | 6.24 | 6.56 | 6.20 | 6.50 | 00:00:00 | 2008-08-13 | 624,000 | 6.50 | 6.55 | 6.38 | 6.42 | 00:00:00 | 2008-08-14 | 691,400 | 6.50 | 6.50 | 6.31 | 6.35 | 00:00:00 | 2008-08-15 | 321,200 | 6.33 | 6.42 | 6.25 | 6.34 | 00:00:00 | 2008-08-18 | 196,700 | 6.30 | 6.45 | 6.30 | 6.41 | 00:00:00 | 2008-08-19 | 414,600 | 6.40 | 6.42 | 6.22 | 6.27 | 00:00:00 | 2008-08-20 | 695,100 | 6.33 | 6.35 | 5.90 | 6.06 | 00:00:00 | 2008-08-21 | 447,300 | 6.11 | 6.14 | 5.91 | 6.07 | 00:00:00 | 2008-08-22 | 194,100 | 6.13 | 6.30 | 5.99 | 6.30 | 00:00:00 | 2008-08-25 | 160,800 | 6.15 | 6.35 | 6.15 | 6.25 | 00:00:00 | 2008-08-26 | 338,500 | 6.23 | 6.37 | 6.12 | 6.32 | 00:00:00 | 2008-08-27 | 544,400 | 6.15 | 6.39 | 6.13 | 6.23 | 00:00:00 | 2008-08-28 | 481,900 | 6.21 | 6.28 | 6.15 | 6.16 | 00:00:00 | 2008-08-29 | 638,400 | 6.20 | 6.23 | 6.14 | 6.15 | 00:00:00 | 2008-09-01 | 895,200 | 6.10 | 6.20 | 6.02 | 6.16 | 00:00:00 | 2008-09-02 | 587,400 | 6.19 | 6.32 | 6.10 | 6.31 | 00:00:00 | 2008-09-03 | 437,800 | 6.23 | 6.27 | 6.18 | 6.21 | 00:00:00 | 2008-09-04 | 418,500 | 6.18 | 6.24 | 6.08 | 6.10 | 00:00:00 | 2008-09-05 | 704,500 | 6.09 | 6.18 | 5.95 | 6.15 | 00:00:00 | 2008-09-08 | 338,200 | 6.31 | 6.33 | 6.19 | 6.20 | 00:00:00 | 2008-09-09 | 579,400 | 6.24 | 6.24 | 6.12 | 6.15 | 00:00:00 | 2008-09-10 | 637,900 | 6.10 | 6.20 | 6.04 | 6.16 | 00:00:00 | 2008-09-11 | 948,500 | 6.18 | 6.18 | 5.81 | 6.01 | 00:00:00 | 2008-09-12 | 549,800 | 6.15 | 6.15 | 5.96 | 6.03 | 00:00:00 | 2008-09-15 | 958,000 | 5.53 | 5.70 | 5.50 | 5.61 | 00:00:00 | 2008-09-16 | 1,430,900 | 5.50 | 5.62 | 5.31 | 5.40 | 00:00:00 | 2008-09-17 | 1,357,100 | 5.61 | 5.62 | 5.25 | 5.25 | 00:00:00 | 2008-09-18 | 1,263,400 | 5.15 | 5.37 | 5.11 | 5.27 | 00:00:00 | 2008-09-19 | 1,664,100 | 5.50 | 5.80 | 5.48 | 5.80 | 00:00:00 | 2008-09-22 | 2,032,700 | 5.78 | 5.93 | 5.52 | 5.63 | 00:00:00 | 2008-09-23 | 526,600 | 5.61 | 5.79 | 5.39 | 5.50 | 00:00:00 | 2008-09-24 | 714,600 | 5.53 | 5.54 | 5.32 | 5.32 | 00:00:00 | 2008-09-25 | 479,400 | 5.37 | 5.43 | 5.24 | 5.43 | 00:00:00 | 2008-09-26 | 489,700 | 5.38 | 5.39 | 5.27 | 5.39 | 00:00:00 | 2008-09-29 | 781,200 | 5.33 | 5.42 | 5.11 | 5.11 | 00:00:00 | 2008-09-30 | 617,400 | 5.00 | 5.12 | 4.91 | 5.12 | 00:00:00 | 2008-10-01 | 300,300 | 5.20 | 5.20 | 5.03 | 5.05 | 00:00:00 | 2008-10-02 | 817,300 | 5.05 | 5.20 | 5.03 | 5.04 | 00:00:00 | 2008-10-03 | 242,300 | 5.05 | 5.06 | 5.01 | 5.05 | 00:00:00 | 2008-10-06 | 926,500 | 5.01 | 5.06 | 4.75 | 4.84 | 00:00:00 | 2008-10-07 | 1,365,800 | 4.88 | 4.94 | 4.23 | 4.39 | 00:00:00 | 2008-10-08 | 1,377,000 | 4.24 | 4.49 | 4.00 | 4.30 | 00:00:00 | 2008-10-09 | 946,300 | 4.43 | 4.44 | 4.17 | 4.25 | 00:00:00 | 2008-10-10 | 944,900 | 4.15 | 4.20 | 4.01 | 4.07 | 00:00:00 | 2008-10-13 | 858,100 | 4.49 | 4.68 | 4.30 | 4.59 | 00:00:00 | 2008-10-14 | 754,900 | 4.73 | 4.76 | 4.46 | 4.49 | 00:00:00 | 2008-10-15 | 1,240,000 | 4.53 | 4.53 | 4.35 | 4.50 | 00:00:00 | 2008-10-16 | 513,800 | 4.30 | 4.68 | 4.30 | 4.50 | 00:00:00 | 2008-10-17 | 1,481,700 | 4.67 | 4.70 | 4.50 | 4.65 | 00:00:00 | 2008-10-20 | 259,800 | 4.73 | 4.75 | 4.66 | 4.72 | 00:00:00 | 2008-10-21 | 569,600 | 4.72 | 4.97 | 4.66 | 4.85 | 00:00:00 | 2008-10-22 | 293,500 | 4.95 | 4.95 | 4.53 | 4.59 | 00:00:00 | 2008-10-23 | 256,900 | 4.63 | 4.69 | 4.31 | 4.60 | 00:00:00 | 2008-10-24 | 326,600 | 4.50 | 4.50 | 4.15 | 4.30 | 00:00:00 | 2008-10-27 | 399,500 | 4.20 | 4.65 | 4.11 | 4.38 | 00:00:00 | 2008-10-28 | 379,900 | 4.53 | 4.53 | 4.12 | 4.12 | 00:00:00 | 2008-10-29 | 500,300 | 4.36 | 4.49 | 4.18 | 4.25 | 00:00:00 | 2008-10-30 | 763,500 | 4.35 | 4.35 | 4.07 | 4.18 | 00:00:00 | 2008-10-31 | 357,100 | 4.20 | 4.20 | 4.10 | 4.17 | 00:00:00 | 2008-11-03 | 264,100 | 4.16 | 4.24 | 4.11 | 4.19 | 00:00:00 | 2008-11-04 | 357,700 | 4.23 | 4.33 | 4.21 | 4.33 | 00:00:00 | 2008-11-05 | 274,900 | 4.38 | 4.48 | 4.30 | 4.40 | 00:00:00 | 2008-11-06 | 390,700 | 4.26 | 4.32 | 4.10 | 4.15 | 00:00:00 | 2008-11-07 | 349,500 | 4.11 | 4.25 | 4.11 | 4.18 | 00:00:00 | 2008-11-10 | 127,800 | 4.24 | 4.24 | 4.16 | 4.17 | 00:00:00 | 2008-11-11 | 232,900 | 4.15 | 4.22 | 4.09 | 4.10 | 00:00:00 | 2008-11-12 | 323,300 | 4.13 | 4.20 | 4.05 | 4.20 | 00:00:00 | 2008-11-13 | 201,600 | 4.20 | 4.25 | 4.10 | 4.19 | 00:00:00 | 2008-11-14 | 217,700 | 4.25 | 4.29 | 4.16 | 4.20 | 00:00:00 | 2008-11-17 | 136,300 | 4.20 | 4.24 | 4.06 | 4.17 | 00:00:00 | 2008-11-18 | 142,000 | 4.15 | 4.31 | 4.11 | 4.30 | 00:00:00 | 2008-11-19 | 263,600 | 4.35 | 4.40 | 4.25 | 4.30 | 00:00:00 | 2008-11-20 | 326,400 | 4.30 | 4.32 | 4.21 | 4.28 | 00:00:00 | 2008-11-21 | 286,200 | 4.27 | 4.37 | 4.22 | 4.37 | 00:00:00 | 2008-11-24 | 256,400 | 4.42 | 4.63 | 4.40 | 4.63 | 00:00:00 | 2008-11-25 | 96,200 | 4.63 | 4.63 | 4.45 | 4.46 | 00:00:00 | 2008-11-26 | 78,600 | 4.44 | 4.63 | 4.40 | 4.52 | 00:00:00 | 2008-11-27 | 123,700 | 4.59 | 4.65 | 4.43 | 4.43 | 00:00:00 | 2008-11-28 | 113,700 | 4.43 | 4.45 | 4.30 | 4.42 | 00:00:00 | 2008-12-01 | 95,100 | 4.45 | 4.45 | 4.28 | 4.28 | 00:00:00 | 2008-12-02 | 92,100 | 4.25 | 4.39 | 4.25 | 4.32 | 00:00:00 | 2008-12-03 | 306,700 | 4.39 | 4.55 | 4.27 | 4.41 | 00:00:00 | 2008-12-04 | 296,700 | 4.40 | 4.60 | 4.32 | 4.41 | 00:00:00 | 2008-12-05 | 149,200 | 4.41 | 4.50 | 4.35 | 4.40 | 00:00:00 | 2008-12-08 | 161,600 | 4.54 | 4.75 | 4.51 | 4.73 | 00:00:00 | 2008-12-09 | 239,300 | 4.75 | 4.93 | 4.66 | 4.83 | 00:00:00 | 2008-12-10 | 143,900 | 4.80 | 4.93 | 4.80 | 4.89 | 00:00:00 | 2008-12-11 | 153,800 | 4.91 | 5.04 | 4.85 | 5.04 | 00:00:00 | 2008-12-12 | 330,600 | 4.86 | 4.98 | 4.59 | 4.83 | 00:00:00 | 2008-12-15 | 258,000 | 4.99 | 4.99 | 4.81 | 4.94 | 00:00:00 | 2008-12-16 | 225,000 | 4.88 | 4.90 | 4.81 | 4.82 | 00:00:00 | 2008-12-17 | 445,500 | 4.90 | 4.90 | 4.59 | 4.59 | 00:00:00 | 2008-12-18 | 543,700 | 4.63 | 4.75 | 4.59 | 4.59 | 00:00:00 | 2008-12-19 | 259,600 | 4.59 | 4.59 | 4.41 | 4.43 | 00:00:00 | 2008-12-22 | 182,300 | 4.48 | 4.57 | 4.27 | 4.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|