|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-18 | 254,900 | 5.21 | 5.22 | 5.06 | 5.16 | 00:00:00 | | 2009-06-19 | 234,200 | 5.18 | 5.33 | 5.16 | 5.16 | 00:00:00 | | 2009-06-22 | 274,700 | 5.30 | 5.30 | 5.05 | 5.08 | 00:00:00 | | 2009-06-23 | 161,200 | 5.04 | 5.14 | 5.01 | 5.13 | 00:00:00 | | 2009-06-24 | 126,300 | 5.13 | 5.26 | 5.13 | 5.23 | 00:00:00 | | 2009-06-25 | 136,500 | 5.24 | 5.27 | 5.02 | 5.20 | 00:00:00 | | 2009-06-26 | 112,300 | 5.19 | 5.25 | 5.13 | 5.13 | 00:00:00 | | 2009-06-29 | 519,400 | 5.12 | 5.44 | 5.05 | 5.39 | 00:00:00 | | 2009-06-30 | 366,900 | 5.37 | 5.51 | 5.30 | 5.38 | 00:00:00 | | 2009-07-01 | 421,800 | 5.33 | 5.71 | 5.33 | 5.71 | 00:00:00 | | 2009-07-02 | 514,900 | 5.74 | 5.75 | 5.40 | 5.50 | 00:00:00 | | 2009-07-03 | 283,200 | 5.49 | 5.63 | 5.43 | 5.50 | 00:00:00 | | 2009-07-06 | 417,500 | 5.38 | 5.40 | 5.21 | 5.34 | 00:00:00 | | 2009-07-07 | 569,800 | 5.32 | 5.42 | 5.15 | 5.41 | 00:00:00 | | 2009-07-08 | 530,000 | 5.23 | 5.25 | 5.04 | 5.04 | 00:00:00 | | 2009-07-09 | 395,100 | 5.02 | 5.29 | 5.02 | 5.15 | 00:00:00 | | 2009-07-10 | 347,800 | 5.22 | 5.36 | 5.17 | 5.35 | 00:00:00 | | 2009-07-13 | 442,100 | 5.30 | 5.63 | 5.22 | 5.63 | 00:00:00 | | 2009-07-14 | 463,900 | 5.74 | 5.74 | 5.60 | 5.70 | 00:00:00 | | 2009-07-15 | 527,400 | 5.75 | 5.75 | 5.60 | 5.65 | 00:00:00 | | 2009-07-16 | 217,700 | 5.55 | 5.69 | 5.55 | 5.65 | 00:00:00 | | 2009-07-17 | 150,500 | 5.60 | 5.63 | 5.51 | 5.54 | 00:00:00 | | 2009-07-20 | 319,800 | 5.60 | 5.71 | 5.50 | 5.71 | 00:00:00 | | 2009-07-21 | 326,200 | 5.68 | 5.72 | 5.59 | 5.68 | 00:00:00 | | 2009-07-22 | 898,300 | 5.70 | 5.84 | 5.50 | 5.80 | 00:00:00 | | 2009-07-23 | 1,099,300 | 5.80 | 6.37 | 5.80 | 6.30 | 00:00:00 | | 2009-07-24 | 761,500 | 6.40 | 6.68 | 6.33 | 6.55 | 00:00:00 | | 2009-07-27 | 810,300 | 6.60 | 6.76 | 6.34 | 6.43 | 00:00:00 | | 2009-07-28 | 276,500 | 6.43 | 6.58 | 6.37 | 6.47 | 00:00:00 | | 2009-07-29 | 462,600 | 6.52 | 6.57 | 6.19 | 6.36 | 00:00:00 | | 2009-07-30 | 1,016,900 | 6.36 | 7.02 | 6.34 | 6.90 | 00:00:00 | | 2009-07-31 | 457,800 | 6.95 | 6.97 | 6.80 | 6.90 | 00:00:00 | | 2009-08-03 | 470,600 | 6.96 | 7.31 | 6.84 | 7.16 | 00:00:00 | | 2009-08-04 | 251,400 | 7.21 | 7.38 | 6.93 | 6.99 | 00:00:00 | | 2009-08-05 | 465,600 | 7.25 | 7.25 | 6.91 | 7.00 | 00:00:00 | | 2009-08-06 | 336,900 | 7.05 | 7.10 | 6.68 | 6.74 | 00:00:00 | | 2009-08-07 | 723,900 | 6.54 | 6.95 | 6.53 | 6.87 | 00:00:00 | | 2009-08-10 | 178,000 | 6.99 | 7.04 | 6.89 | 7.00 | 00:00:00 | | 2009-08-11 | 149,100 | 7.02 | 7.11 | 6.92 | 6.92 | 00:00:00 | | 2009-08-12 | 812,000 | 6.91 | 7.09 | 6.77 | 7.00 | 00:00:00 | | 2009-08-13 | 870,800 | 7.10 | 7.30 | 7.01 | 7.13 | 00:00:00 | | 2009-08-14 | 188,900 | 7.12 | 7.20 | 7.06 | 7.08 | 00:00:00 | | 2009-08-17 | 539,300 | 7.00 | 7.00 | 6.78 | 6.79 | 00:00:00 | | 2009-08-18 | 274,500 | 6.70 | 6.87 | 6.70 | 6.79 | 00:00:00 | | 2009-08-19 | 436,800 | 6.71 | 6.92 | 6.60 | 6.87 | 00:00:00 | | 2009-08-20 | 268,700 | 6.87 | 7.10 | 6.84 | 7.00 | 00:00:00 | | 2009-08-21 | 221,200 | 7.05 | 7.17 | 7.00 | 7.15 | 00:00:00 | | 2009-08-24 | 244,100 | 7.16 | 7.25 | 7.12 | 7.16 | 00:00:00 | | 2009-08-25 | 281,100 | 7.07 | 7.55 | 7.02 | 7.32 | 00:00:00 | | 2009-08-26 | 360,300 | 7.49 | 7.60 | 7.34 | 7.60 | 00:00:00 | | 2009-08-27 | 274,800 | 7.52 | 7.60 | 7.34 | 7.40 | 00:00:00 | | 2009-08-28 | 137,000 | 7.47 | 7.55 | 7.35 | 7.53 | 00:00:00 | | 2009-08-31 | 85,900 | 7.40 | 7.40 | 7.25 | 7.30 | 00:00:00 | | 2009-09-01 | 230,300 | 7.30 | 7.40 | 7.03 | 7.10 | 00:00:00 | | 2009-09-02 | 301,500 | 7.02 | 7.02 | 6.85 | 6.90 | 00:00:00 | | 2009-09-03 | 367,300 | 6.88 | 7.00 | 6.60 | 6.94 | 00:00:00 | | 2009-09-04 | 441,300 | 7.00 | 7.10 | 6.94 | 7.07 | 00:00:00 | | 2009-09-07 | 624,600 | 7.08 | 7.47 | 7.06 | 7.42 | 00:00:00 | | 2009-09-08 | 522,100 | 7.33 | 7.49 | 7.32 | 7.42 | 00:00:00 | | 2009-09-09 | 1,725,900 | 7.33 | 8.15 | 7.05 | 8.15 | 00:00:00 | | 2009-09-10 | 888,000 | 8.15 | 8.56 | 7.88 | 7.93 | 00:00:00 | | 2009-09-11 | 1,306,200 | 7.99 | 8.18 | 7.55 | 7.60 | 00:00:00 | | 2009-09-14 | 846,800 | 7.62 | 7.62 | 7.31 | 7.36 | 00:00:00 | | 2009-09-15 | 540,800 | 7.42 | 7.55 | 7.40 | 7.45 | 00:00:00 | | 2009-09-16 | 572,400 | 7.54 | 7.70 | 7.46 | 7.69 | 00:00:00 | | 2009-09-17 | 1,435,600 | 7.78 | 8.05 | 7.61 | 7.86 | 00:00:00 | | 2009-09-18 | 574,200 | 7.84 | 7.95 | 7.80 | 7.86 | 00:00:00 | | 2009-09-21 | 401,500 | 7.78 | 7.96 | 7.60 | 7.74 | 00:00:00 | | 2009-09-22 | 601,300 | 7.82 | 7.95 | 7.76 | 7.84 | 00:00:00 | | 2009-09-23 | 352,600 | 7.90 | 7.99 | 7.85 | 7.93 | 00:00:00 | | 2009-09-24 | 387,600 | 7.94 | 7.94 | 7.67 | 7.69 | 00:00:00 | | 2009-09-25 | 208,000 | 7.70 | 7.84 | 7.70 | 7.78 | 00:00:00 | | 2009-09-28 | 369,300 | 7.73 | 7.89 | 7.60 | 7.80 | 00:00:00 | | 2009-09-29 | 318,500 | 7.82 | 7.84 | 7.62 | 7.66 | 00:00:00 | | 2009-09-30 | 1,172,500 | 7.64 | 7.74 | 7.23 | 7.23 | 00:00:00 | | 2009-10-01 | 743,800 | 7.30 | 7.45 | 6.94 | 7.00 | 00:00:00 | | 2009-10-02 | 682,000 | 6.90 | 6.95 | 6.72 | 6.73 | 00:00:00 | | 2009-10-05 | 439,100 | 6.70 | 7.11 | 6.70 | 7.07 | 00:00:00 | | 2009-10-06 | 1,016,500 | 7.22 | 7.22 | 6.80 | 6.96 | 00:00:00 | | 2009-10-07 | 1,425,200 | 7.03 | 7.38 | 6.96 | 7.28 | 00:00:00 | | 2009-10-08 | 455,900 | 7.40 | 7.40 | 7.01 | 7.11 | 00:00:00 | | 2009-10-09 | 260,300 | 7.12 | 7.24 | 7.03 | 7.08 | 00:00:00 | | 2009-10-12 | 576,300 | 7.12 | 7.12 | 6.83 | 6.85 | 00:00:00 | | 2009-10-13 | 403,000 | 6.90 | 6.90 | 6.68 | 6.73 | 00:00:00 | | 2009-10-14 | 812,400 | 6.84 | 6.91 | 6.70 | 6.78 | 00:00:00 | | 2009-10-15 | 603,400 | 6.80 | 6.80 | 6.55 | 6.57 | 00:00:00 | | 2009-10-16 | 1,450,300 | 6.64 | 6.67 | 6.12 | 6.14 | 00:00:00 | | 2009-10-19 | 508,000 | 6.22 | 6.29 | 6.15 | 6.26 | 00:00:00 | | 2009-10-20 | 677,500 | 6.29 | 6.32 | 6.02 | 6.02 | 00:00:00 | | 2009-10-21 | 443,900 | 6.10 | 6.20 | 6.02 | 6.20 | 00:00:00 | | 2009-10-22 | 636,200 | 6.15 | 6.18 | 5.90 | 6.12 | 00:00:00 | | 2009-10-23 | 516,600 | 6.22 | 6.27 | 6.04 | 6.18 | 00:00:00 | | 2009-10-26 | 475,900 | 6.17 | 6.21 | 5.86 | 5.86 | 00:00:00 | | 2009-10-27 | 546,100 | 5.91 | 6.05 | 5.51 | 5.68 | 00:00:00 | | 2009-10-28 | 1,581,000 | 5.68 | 5.68 | 5.27 | 5.41 | 00:00:00 | | 2009-10-29 | 1,628,600 | 5.28 | 6.30 | 5.28 | 6.30 | 00:00:00 | | 2009-10-30 | 1,060,400 | 5.95 | 6.39 | 5.75 | 5.80 | 00:00:00 | | 2009-11-02 | 402,500 | 5.87 | 5.99 | 5.81 | 5.85 | 00:00:00 | | 2009-11-03 | 664,200 | 5.85 | 5.86 | 5.46 | 5.75 | 00:00:00 | | 2009-11-04 | 579,000 | 5.80 | 6.13 | 5.80 | 6.04 | 00:00:00 | | 2009-11-05 | 691,300 | 5.85 | 6.29 | 5.83 | 6.04 | 00:00:00 | | 2009-11-06 | 305,200 | 6.00 | 6.16 | 5.96 | 6.10 | 00:00:00 | | 2009-11-09 | 450,400 | 6.15 | 6.18 | 5.91 | 5.99 | 00:00:00 | | 2009-11-10 | 649,300 | 6.00 | 6.01 | 5.75 | 5.79 | 00:00:00 | | 2009-11-11 | 495,400 | 5.87 | 6.12 | 5.80 | 6.09 | 00:00:00 | | 2009-11-13 | 189,300 | 6.00 | 6.20 | 5.91 | 6.07 | 00:00:00 | | 2009-11-16 | 258,600 | 6.16 | 6.16 | 6.06 | 6.14 | 00:00:00 | | 2009-11-17 | 270,900 | 6.15 | 6.20 | 6.10 | 6.18 | 00:00:00 | | 2009-11-18 | 669,500 | 6.18 | 6.49 | 6.18 | 6.39 | 00:00:00 | | 2009-11-19 | 366,600 | 6.50 | 6.50 | 6.15 | 6.21 | 00:00:00 | | 2009-11-20 | 388,100 | 6.22 | 6.28 | 6.07 | 6.10 | 00:00:00 | | 2009-11-23 | 144,900 | 6.10 | 6.26 | 6.10 | 6.18 | 00:00:00 | | 2009-11-24 | 300,500 | 6.11 | 6.19 | 6.02 | 6.05 | 00:00:00 | | 2009-11-25 | 206,500 | 6.14 | 6.22 | 6.06 | 6.06 | 00:00:00 | | 2009-11-26 | 431,400 | 6.09 | 6.18 | 5.90 | 6.00 | 00:00:00 | | 2009-11-27 | 409,500 | 5.70 | 6.07 | 5.54 | 6.00 | 00:00:00 | | 2009-11-30 | 446,300 | 6.04 | 6.05 | 5.69 | 5.81 | 00:00:00 | | 2009-12-01 | 604,200 | 5.91 | 6.09 | 5.83 | 6.05 | 00:00:00 | | 2009-12-02 | 425,200 | 6.01 | 6.25 | 5.94 | 6.25 | 00:00:00 | | 2009-12-04 | 285,700 | 6.27 | 6.40 | 6.16 | 6.19 | 00:00:00 | | 2009-12-07 | 823,500 | 6.25 | 6.32 | 6.16 | 6.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
