|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-22 | 182,300 | 4.48 | 4.57 | 4.27 | 4.30 | 00:00:00 | | 2008-12-23 | 220,900 | 4.23 | 4.33 | 4.20 | 4.30 | 00:00:00 | | 2008-12-29 | 411,100 | 4.21 | 4.24 | 4.07 | 4.18 | 00:00:00 | | 2008-12-30 | 409,100 | 4.20 | 4.29 | 4.05 | 4.29 | 00:00:00 | | 2009-01-02 | 230,600 | 4.29 | 4.40 | 4.28 | 4.37 | 00:00:00 | | 2009-01-05 | 532,100 | 4.37 | 4.42 | 4.30 | 4.38 | 00:00:00 | | 2009-01-06 | 273,500 | 4.37 | 4.37 | 4.32 | 4.32 | 00:00:00 | | 2009-01-07 | 215,600 | 4.35 | 4.37 | 4.23 | 4.26 | 00:00:00 | | 2009-01-08 | 276,400 | 4.22 | 4.27 | 4.19 | 4.26 | 00:00:00 | | 2009-01-09 | 444,600 | 4.28 | 4.45 | 4.23 | 4.36 | 00:00:00 | | 2009-01-12 | 431,200 | 4.74 | 4.74 | 4.28 | 4.31 | 00:00:00 | | 2009-01-13 | 260,800 | 4.32 | 4.36 | 4.21 | 4.29 | 00:00:00 | | 2009-01-14 | 113,800 | 4.29 | 4.30 | 4.12 | 4.16 | 00:00:00 | | 2009-01-15 | 74,000 | 4.16 | 4.24 | 4.08 | 4.12 | 00:00:00 | | 2009-01-16 | 65,300 | 4.23 | 4.23 | 4.15 | 4.17 | 00:00:00 | | 2009-01-19 | 273,200 | 4.20 | 4.20 | 4.00 | 4.02 | 00:00:00 | | 2009-01-20 | 694,900 | 3.99 | 3.99 | 3.54 | 3.69 | 00:00:00 | | 2009-01-21 | 306,500 | 3.61 | 3.72 | 3.50 | 3.68 | 00:00:00 | | 2009-01-22 | 133,600 | 3.74 | 3.75 | 3.60 | 3.64 | 00:00:00 | | 2009-01-23 | 400,000 | 3.60 | 3.63 | 3.49 | 3.57 | 00:00:00 | | 2009-01-26 | 209,100 | 3.50 | 3.55 | 3.47 | 3.53 | 00:00:00 | | 2009-01-27 | 234,000 | 3.50 | 3.55 | 3.47 | 3.55 | 00:00:00 | | 2009-01-28 | 297,900 | 3.60 | 3.64 | 3.58 | 3.60 | 00:00:00 | | 2009-01-29 | 244,900 | 3.63 | 3.63 | 3.55 | 3.60 | 00:00:00 | | 2009-01-30 | 343,600 | 3.65 | 3.68 | 3.53 | 3.68 | 00:00:00 | | 2009-02-02 | 148,100 | 3.61 | 3.68 | 3.54 | 3.55 | 00:00:00 | | 2009-02-03 | 97,600 | 3.60 | 3.62 | 3.55 | 3.61 | 00:00:00 | | 2009-02-04 | 210,900 | 3.72 | 3.72 | 3.51 | 3.58 | 00:00:00 | | 2009-02-05 | 257,700 | 3.56 | 3.56 | 3.44 | 3.46 | 00:00:00 | | 2009-02-06 | 181,200 | 3.46 | 3.54 | 3.45 | 3.52 | 00:00:00 | | 2009-02-09 | 384,700 | 3.50 | 3.59 | 3.47 | 3.59 | 00:00:00 | | 2009-02-10 | 371,500 | 3.55 | 3.55 | 3.46 | 3.47 | 00:00:00 | | 2009-02-11 | 539,400 | 3.44 | 3.50 | 3.25 | 3.50 | 00:00:00 | | 2009-02-12 | 355,800 | 3.52 | 3.60 | 3.46 | 3.60 | 00:00:00 | | 2009-02-13 | 536,100 | 3.65 | 3.79 | 3.63 | 3.71 | 00:00:00 | | 2009-02-16 | 250,800 | 3.70 | 3.71 | 3.55 | 3.60 | 00:00:00 | | 2009-02-17 | 148,700 | 3.57 | 3.57 | 3.33 | 3.34 | 00:00:00 | | 2009-02-18 | 447,700 | 3.36 | 3.45 | 3.15 | 3.25 | 00:00:00 | | 2009-02-19 | 277,300 | 3.24 | 3.24 | 3.10 | 3.14 | 00:00:00 | | 2009-02-20 | 245,400 | 3.12 | 3.12 | 2.92 | 3.01 | 00:00:00 | | 2009-02-23 | 282,500 | 3.00 | 3.14 | 2.98 | 3.00 | 00:00:00 | | 2009-02-24 | 180,800 | 3.00 | 3.08 | 2.97 | 3.06 | 00:00:00 | | 2009-02-25 | 554,300 | 3.15 | 3.22 | 3.07 | 3.14 | 00:00:00 | | 2009-02-26 | 452,800 | 3.20 | 3.41 | 3.11 | 3.31 | 00:00:00 | | 2009-02-27 | 259,300 | 3.36 | 3.36 | 3.23 | 3.32 | 00:00:00 | | 2009-03-02 | 352,600 | 3.30 | 3.38 | 3.25 | 3.29 | 00:00:00 | | 2009-03-03 | 239,900 | 3.33 | 3.37 | 3.27 | 3.32 | 00:00:00 | | 2009-03-04 | 217,800 | 3.32 | 3.40 | 3.21 | 3.34 | 00:00:00 | | 2009-03-05 | 232,300 | 3.34 | 3.34 | 3.16 | 3.22 | 00:00:00 | | 2009-03-06 | 297,000 | 3.20 | 3.26 | 3.15 | 3.20 | 00:00:00 | | 2009-03-09 | 366,600 | 3.16 | 3.24 | 2.98 | 3.11 | 00:00:00 | | 2009-03-10 | 312,600 | 3.09 | 3.21 | 3.03 | 3.18 | 00:00:00 | | 2009-03-11 | 150,800 | 3.17 | 3.23 | 3.10 | 3.19 | 00:00:00 | | 2009-03-12 | 194,300 | 3.14 | 3.21 | 3.13 | 3.20 | 00:00:00 | | 2009-03-13 | 105,200 | 3.25 | 3.25 | 3.13 | 3.16 | 00:00:00 | | 2009-03-16 | 313,800 | 3.22 | 3.70 | 3.22 | 3.69 | 00:00:00 | | 2009-03-17 | 220,400 | 3.46 | 3.59 | 3.46 | 3.49 | 00:00:00 | | 2009-03-18 | 366,400 | 3.57 | 3.57 | 3.33 | 3.36 | 00:00:00 | | 2009-03-19 | 489,500 | 3.45 | 3.45 | 3.23 | 3.24 | 00:00:00 | | 2009-03-20 | 401,400 | 3.23 | 3.26 | 3.07 | 3.10 | 00:00:00 | | 2009-03-23 | 412,700 | 3.19 | 3.19 | 3.09 | 3.09 | 00:00:00 | | 2009-03-24 | 554,700 | 3.15 | 3.24 | 3.13 | 3.15 | 00:00:00 | | 2009-03-25 | 253,700 | 3.16 | 3.29 | 3.15 | 3.25 | 00:00:00 | | 2009-03-26 | 91,000 | 3.29 | 3.29 | 3.15 | 3.15 | 00:00:00 | | 2009-03-27 | 212,000 | 3.23 | 3.23 | 3.08 | 3.11 | 00:00:00 | | 2009-03-30 | 240,100 | 3.06 | 3.08 | 2.96 | 2.96 | 00:00:00 | | 2009-03-31 | 114,100 | 2.96 | 3.03 | 2.96 | 3.00 | 00:00:00 | | 2009-04-01 | 310,100 | 3.04 | 3.10 | 2.95 | 3.07 | 00:00:00 | | 2009-04-02 | 503,700 | 3.14 | 3.30 | 3.13 | 3.28 | 00:00:00 | | 2009-04-03 | 404,500 | 3.30 | 3.39 | 3.22 | 3.28 | 00:00:00 | | 2009-04-06 | 222,500 | 3.35 | 3.35 | 3.17 | 3.21 | 00:00:00 | | 2009-04-07 | 296,000 | 3.25 | 3.30 | 3.18 | 3.18 | 00:00:00 | | 2009-04-08 | 190,100 | 3.18 | 3.28 | 3.12 | 3.23 | 00:00:00 | | 2009-04-09 | 1,450,200 | 3.26 | 3.98 | 3.26 | 3.78 | 00:00:00 | | 2009-04-14 | 1,391,500 | 3.84 | 4.42 | 3.81 | 4.41 | 00:00:00 | | 2009-04-15 | 1,639,500 | 4.52 | 4.98 | 4.50 | 4.76 | 00:00:00 | | 2009-04-16 | 1,675,500 | 4.92 | 4.99 | 4.12 | 4.15 | 00:00:00 | | 2009-04-17 | 978,200 | 4.29 | 4.36 | 4.04 | 4.12 | 00:00:00 | | 2009-04-20 | 752,000 | 4.14 | 4.21 | 3.97 | 3.99 | 00:00:00 | | 2009-04-21 | 751,900 | 3.81 | 3.94 | 3.61 | 3.87 | 00:00:00 | | 2009-04-22 | 647,700 | 3.98 | 4.03 | 3.86 | 3.94 | 00:00:00 | | 2009-04-23 | 537,600 | 3.98 | 4.06 | 3.92 | 4.01 | 00:00:00 | | 2009-04-24 | 443,500 | 4.04 | 4.09 | 3.90 | 4.09 | 00:00:00 | | 2009-04-27 | 564,800 | 4.05 | 4.08 | 3.90 | 4.08 | 00:00:00 | | 2009-04-28 | 553,000 | 4.00 | 4.00 | 3.85 | 3.96 | 00:00:00 | | 2009-04-29 | 551,600 | 4.03 | 4.06 | 3.94 | 4.05 | 00:00:00 | | 2009-04-30 | 640,800 | 4.07 | 4.24 | 3.96 | 4.14 | 00:00:00 | | 2009-05-04 | 690,800 | 4.22 | 4.46 | 4.14 | 4.40 | 00:00:00 | | 2009-05-05 | 1,357,600 | 4.51 | 4.80 | 4.42 | 4.75 | 00:00:00 | | 2009-05-06 | 914,200 | 4.71 | 4.83 | 4.60 | 4.69 | 00:00:00 | | 2009-05-07 | 1,538,800 | 4.73 | 5.07 | 4.71 | 5.05 | 00:00:00 | | 2009-05-08 | 1,773,400 | 5.00 | 5.75 | 5.00 | 5.51 | 00:00:00 | | 2009-05-11 | 732,100 | 5.64 | 5.79 | 5.30 | 5.42 | 00:00:00 | | 2009-05-12 | 700,300 | 5.45 | 5.70 | 5.35 | 5.66 | 00:00:00 | | 2009-05-13 | 786,400 | 5.70 | 5.90 | 5.19 | 5.19 | 00:00:00 | | 2009-05-14 | 1,443,600 | 5.02 | 5.30 | 4.82 | 5.13 | 00:00:00 | | 2009-05-15 | 335,200 | 5.23 | 5.30 | 5.00 | 5.23 | 00:00:00 | | 2009-05-18 | 369,500 | 5.25 | 5.30 | 5.04 | 5.29 | 00:00:00 | | 2009-05-19 | 442,800 | 5.30 | 5.43 | 5.23 | 5.43 | 00:00:00 | | 2009-05-20 | 300,100 | 5.47 | 5.52 | 5.30 | 5.39 | 00:00:00 | | 2009-05-21 | 557,900 | 5.31 | 5.31 | 5.03 | 5.04 | 00:00:00 | | 2009-05-22 | 429,100 | 5.08 | 5.43 | 5.08 | 5.26 | 00:00:00 | | 2009-05-25 | 109,500 | 5.33 | 5.37 | 5.20 | 5.26 | 00:00:00 | | 2009-05-26 | 398,000 | 5.35 | 5.35 | 5.06 | 5.22 | 00:00:00 | | 2009-05-27 | 419,200 | 5.28 | 5.33 | 5.13 | 5.20 | 00:00:00 | | 2009-05-28 | 755,700 | 5.15 | 5.15 | 5.04 | 5.05 | 00:00:00 | | 2009-05-29 | 397,700 | 5.08 | 5.14 | 4.95 | 4.96 | 00:00:00 | | 2009-06-01 | 183,500 | 4.96 | 5.08 | 4.96 | 5.02 | 00:00:00 | | 2009-06-02 | 710,600 | 5.06 | 5.32 | 5.06 | 5.26 | 00:00:00 | | 2009-06-03 | 843,400 | 5.33 | 5.43 | 5.32 | 5.38 | 00:00:00 | | 2009-06-04 | 1,377,100 | 5.45 | 6.03 | 5.45 | 5.93 | 00:00:00 | | 2009-06-05 | 2,061,200 | 6.10 | 6.30 | 5.70 | 5.70 | 00:00:00 | | 2009-06-08 | 580,700 | 5.73 | 5.85 | 5.52 | 5.76 | 00:00:00 | | 2009-06-09 | 862,000 | 5.73 | 5.85 | 5.46 | 5.58 | 00:00:00 | | 2009-06-10 | 516,400 | 5.66 | 5.72 | 5.40 | 5.45 | 00:00:00 | | 2009-06-11 | 411,100 | 5.51 | 5.75 | 5.51 | 5.75 | 00:00:00 | | 2009-06-12 | 336,400 | 5.80 | 5.85 | 5.53 | 5.53 | 00:00:00 | | 2009-06-15 | 280,200 | 5.56 | 5.62 | 5.46 | 5.46 | 00:00:00 | | 2009-06-16 | 440,200 | 5.50 | 5.53 | 5.44 | 5.51 | 00:00:00 | | 2009-06-17 | 473,900 | 5.50 | 5.50 | 5.10 | 5.24 | 00:00:00 | | 2009-06-18 | 254,900 | 5.21 | 5.22 | 5.06 | 5.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
