|
 ANTENA 3 TV - [Ticker: A3TV.MC] |     | | Last Trade | | Last Trade Time | N/A - N/A | | Variation | () | Open | | | High | | Low | | | Volume | | Average Volume (3m) | 0 | | Yield | N/A | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 28.55% | EPS | 0.00 | | Ex-Dividend Date | N/A | Dividend Payment | N/A | | Market Capitalization | 0 | 1 Year Price-Target | N/A | | 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 2017-09-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-22 | 874,800 | 5.40 | 5.40 | 5.05 | 5.08 | 00:00:00 | | 2010-06-23 | 523,300 | 5.00 | 5.13 | 4.97 | 5.05 | 00:00:00 | | 2010-06-24 | 501,800 | 5.09 | 5.09 | 4.89 | 4.93 | 00:00:00 | | 2010-06-25 | 524,300 | 4.93 | 5.00 | 4.80 | 4.93 | 00:00:00 | | 2010-06-28 | 280,100 | 4.93 | 5.03 | 4.85 | 5.01 | 00:00:00 | | 2010-06-29 | 926,700 | 4.95 | 4.95 | 4.64 | 4.64 | 00:00:00 | | 2010-06-30 | 433,800 | 4.70 | 4.79 | 4.64 | 4.69 | 00:00:00 | | 2010-07-01 | 852,400 | 4.57 | 4.67 | 4.42 | 4.56 | 00:00:00 | | 2010-07-02 | 381,900 | 4.59 | 4.82 | 4.55 | 4.73 | 00:00:00 | | 2010-07-05 | 174,200 | 4.75 | 4.75 | 4.69 | 4.71 | 00:00:00 | | 2010-07-06 | 865,600 | 4.71 | 5.15 | 4.71 | 5.00 | 00:00:00 | | 2010-07-07 | 671,700 | 4.99 | 5.08 | 4.86 | 5.04 | 00:00:00 | | 2010-07-08 | 875,300 | 5.12 | 5.36 | 5.04 | 5.25 | 00:00:00 | | 2010-07-09 | 561,600 | 5.35 | 5.46 | 5.23 | 5.43 | 00:00:00 | | 2010-07-12 | 334,400 | 5.41 | 5.42 | 5.31 | 5.40 | 00:00:00 | | 2010-07-13 | 636,000 | 5.47 | 5.68 | 5.41 | 5.58 | 00:00:00 | | 2010-07-14 | 571,600 | 5.66 | 5.66 | 5.37 | 5.53 | 00:00:00 | | 2010-07-15 | 754,400 | 5.44 | 5.52 | 5.37 | 5.37 | 00:00:00 | | 2010-07-16 | 883,900 | 5.47 | 5.65 | 5.33 | 5.51 | 00:00:00 | | 2010-07-19 | 565,800 | 5.51 | 5.57 | 5.38 | 5.55 | 00:00:00 | | 2010-07-20 | 472,500 | 5.60 | 5.60 | 5.31 | 5.41 | 00:00:00 | | 2010-07-21 | 551,000 | 5.43 | 5.59 | 5.43 | 5.54 | 00:00:00 | | 2010-07-22 | 1,015,400 | 5.60 | 5.98 | 5.59 | 5.79 | 00:00:00 | | 2010-07-23 | 786,000 | 5.73 | 5.93 | 5.73 | 5.81 | 00:00:00 | | 2010-07-26 | 2,760,700 | 5.83 | 6.02 | 5.82 | 5.95 | 00:00:00 | | 2010-07-27 | 805,500 | 5.99 | 6.13 | 5.86 | 6.10 | 00:00:00 | | 2010-07-28 | 863,800 | 6.13 | 6.18 | 5.81 | 6.01 | 00:00:00 | | 2010-07-29 | 966,900 | 6.01 | 6.05 | 5.77 | 5.85 | 00:00:00 | | 2010-07-30 | 860,600 | 5.75 | 5.83 | 5.59 | 5.59 | 00:00:00 | | 2010-08-02 | 781,100 | 5.59 | 5.80 | 5.59 | 5.68 | 00:00:00 | | 2010-08-03 | 961,000 | 5.71 | 5.71 | 5.52 | 5.60 | 00:00:00 | | 2010-08-04 | 813,700 | 5.59 | 5.87 | 5.58 | 5.87 | 00:00:00 | | 2010-08-05 | 524,800 | 5.87 | 5.97 | 5.78 | 5.83 | 00:00:00 | | 2010-08-06 | 449,600 | 5.90 | 5.90 | 5.68 | 5.69 | 00:00:00 | | 2010-08-09 | 227,100 | 5.80 | 5.90 | 5.72 | 5.82 | 00:00:00 | | 2010-08-10 | 311,200 | 5.73 | 5.83 | 5.71 | 5.73 | 00:00:00 | | 2010-08-11 | 523,700 | 5.78 | 5.78 | 5.62 | 5.67 | 00:00:00 | | 2010-08-12 | 496,600 | 5.60 | 5.70 | 5.47 | 5.51 | 00:00:00 | | 2010-08-13 | 313,900 | 5.53 | 5.59 | 5.45 | 5.52 | 00:00:00 | | 2010-08-16 | 260,100 | 5.47 | 5.53 | 5.44 | 5.49 | 00:00:00 | | 2010-08-17 | 508,400 | 5.50 | 5.56 | 5.36 | 5.51 | 00:00:00 | | 2010-08-18 | 487,100 | 5.54 | 5.54 | 5.39 | 5.45 | 00:00:00 | | 2010-08-19 | 533,100 | 5.49 | 5.51 | 5.35 | 5.41 | 00:00:00 | | 2010-08-20 | 130,800 | 5.40 | 5.43 | 5.25 | 5.26 | 00:00:00 | | 2010-08-23 | 182,300 | 5.26 | 5.39 | 5.23 | 5.31 | 00:00:00 | | 2010-08-24 | 441,100 | 5.27 | 5.29 | 5.02 | 5.05 | 00:00:00 | | 2010-08-25 | 344,500 | 5.10 | 5.19 | 4.85 | 4.92 | 00:00:00 | | 2010-08-26 | 329,200 | 5.01 | 5.13 | 4.92 | 5.03 | 00:00:00 | | 2010-08-27 | 266,900 | 5.00 | 5.18 | 5.00 | 5.15 | 00:00:00 | | 2010-08-30 | 187,300 | 5.23 | 5.36 | 5.16 | 5.30 | 00:00:00 | | 2010-08-31 | 355,200 | 5.15 | 5.35 | 5.11 | 5.35 | 00:00:00 | | 2010-09-01 | 365,800 | 5.35 | 5.60 | 5.35 | 5.60 | 00:00:00 | | 2010-09-02 | 407,600 | 5.90 | 5.90 | 5.62 | 5.65 | 00:00:00 | | 2010-09-03 | 316,900 | 5.68 | 5.86 | 5.63 | 5.71 | 00:00:00 | | 2010-09-06 | 1,093,000 | 5.90 | 6.09 | 5.77 | 6.08 | 00:00:00 | | 2010-09-07 | 802,200 | 6.07 | 6.07 | 5.82 | 5.87 | 00:00:00 | | 2010-09-08 | 767,600 | 5.80 | 5.90 | 5.75 | 5.82 | 00:00:00 | | 2010-09-09 | 574,600 | 5.84 | 6.00 | 5.73 | 5.96 | 00:00:00 | | 2010-09-10 | 632,900 | 5.86 | 6.10 | 5.86 | 6.06 | 00:00:00 | | 2010-09-13 | 922,200 | 6.10 | 6.30 | 6.02 | 6.18 | 00:00:00 | | 2010-09-14 | 479,800 | 6.14 | 6.32 | 6.10 | 6.30 | 00:00:00 | | 2010-09-15 | 596,900 | 6.26 | 6.48 | 6.21 | 6.35 | 00:00:00 | | 2010-09-16 | 425,700 | 6.35 | 6.44 | 6.22 | 6.26 | 00:00:00 | | 2010-09-17 | 408,600 | 6.34 | 6.37 | 6.14 | 6.21 | 00:00:00 | | 2010-09-20 | 185,900 | 6.20 | 6.32 | 6.15 | 6.28 | 00:00:00 | | 2010-09-21 | 923,300 | 6.38 | 6.55 | 6.25 | 6.29 | 00:00:00 | | 2010-09-22 | 301,500 | 6.39 | 6.39 | 6.17 | 6.20 | 00:00:00 | | 2010-09-23 | 479,800 | 6.32 | 6.46 | 6.27 | 6.43 | 00:00:00 | | 2010-09-24 | 270,000 | 6.32 | 6.43 | 6.25 | 6.37 | 00:00:00 | | 2010-09-27 | 246,300 | 6.35 | 6.48 | 6.29 | 6.29 | 00:00:00 | | 2010-09-28 | 845,100 | 6.29 | 6.31 | 6.03 | 6.30 | 00:00:00 | | 2010-09-29 | 480,700 | 6.26 | 6.30 | 6.13 | 6.17 | 00:00:00 | | 2010-09-30 | 854,400 | 6.18 | 6.25 | 6.05 | 6.05 | 00:00:00 | | 2010-10-01 | 713,100 | 6.13 | 6.18 | 6.00 | 6.09 | 00:00:00 | | 2010-10-04 | 451,900 | 6.10 | 6.14 | 5.89 | 5.92 | 00:00:00 | | 2010-10-05 | 324,500 | 5.95 | 6.10 | 5.90 | 6.06 | 00:00:00 | | 2010-10-06 | 846,100 | 6.14 | 6.20 | 6.11 | 6.13 | 00:00:00 | | 2010-10-07 | 296,200 | 6.14 | 6.19 | 6.08 | 6.15 | 00:00:00 | | 2010-10-08 | 433,300 | 6.17 | 6.27 | 6.12 | 6.23 | 00:00:00 | | 2010-10-11 | 160,900 | 6.25 | 6.30 | 6.19 | 6.25 | 00:00:00 | | 2010-10-12 | 747,900 | 6.40 | 6.57 | 6.34 | 6.43 | 00:00:00 | | 2010-10-13 | 356,200 | 6.45 | 6.53 | 6.37 | 6.43 | 00:00:00 | | 2010-10-14 | 564,100 | 6.39 | 6.51 | 6.33 | 6.38 | 00:00:00 | | 2010-10-15 | 210,100 | 6.44 | 6.49 | 6.33 | 6.40 | 00:00:00 | | 2010-10-18 | 292,400 | 6.40 | 6.47 | 6.29 | 6.29 | 00:00:00 | | 2010-10-19 | 445,900 | 6.33 | 6.44 | 6.30 | 6.31 | 00:00:00 | | 2010-10-20 | 179,900 | 6.27 | 6.33 | 6.23 | 6.33 | 00:00:00 | | 2010-10-21 | 378,500 | 6.30 | 6.61 | 6.30 | 6.60 | 00:00:00 | | 2010-10-22 | 212,100 | 6.60 | 6.62 | 6.49 | 6.50 | 00:00:00 | | 2010-10-25 | 278,000 | 6.60 | 6.75 | 6.53 | 6.75 | 00:00:00 | | 2010-10-26 | 741,400 | 6.67 | 6.78 | 6.49 | 6.59 | 00:00:00 | | 2010-10-27 | 488,800 | 6.62 | 6.89 | 6.55 | 6.79 | 00:00:00 | | 2010-10-28 | 1,027,600 | 6.90 | 7.15 | 6.74 | 7.08 | 00:00:00 | | 2010-10-29 | 976,400 | 7.10 | 7.45 | 7.02 | 7.34 | 00:00:00 | | 2010-11-01 | 642,500 | 7.45 | 7.51 | 7.30 | 7.47 | 00:00:00 | | 2010-11-02 | 495,400 | 7.50 | 7.69 | 7.25 | 7.61 | 00:00:00 | | 2010-11-03 | 619,900 | 7.60 | 7.67 | 7.46 | 7.54 | 00:00:00 | | 2010-11-04 | 294,800 | 7.60 | 7.65 | 7.53 | 7.59 | 00:00:00 | | 2010-11-05 | 585,600 | 7.61 | 7.72 | 7.56 | 7.64 | 00:00:00 | | 2010-11-08 | 510,200 | 7.63 | 7.84 | 7.54 | 7.78 | 00:00:00 | | 2010-11-09 | 675,400 | 7.78 | 7.87 | 7.56 | 7.57 | 00:00:00 | | 2010-11-10 | 973,500 | 7.57 | 7.84 | 7.38 | 7.52 | 00:00:00 | | 2010-11-11 | 672,600 | 7.52 | 7.62 | 7.41 | 7.41 | 00:00:00 | | 2010-11-12 | 718,500 | 7.33 | 7.59 | 7.22 | 7.50 | 00:00:00 | | 2010-11-15 | 888,300 | 7.46 | 7.61 | 7.42 | 7.58 | 00:00:00 | | 2010-11-16 | 523,400 | 7.56 | 7.56 | 7.31 | 7.35 | 00:00:00 | | 2010-11-17 | 794,200 | 7.35 | 7.46 | 7.14 | 7.18 | 00:00:00 | | 2010-11-18 | 287,800 | 7.00 | 7.13 | 7.00 | 7.00 | 00:00:00 | | 2010-11-19 | 427,100 | 7.00 | 7.01 | 6.78 | 6.95 | 00:00:00 | | 2010-11-22 | 490,300 | 6.98 | 7.03 | 6.76 | 6.80 | 00:00:00 | | 2010-11-23 | 973,600 | 6.70 | 6.78 | 6.52 | 6.52 | 00:00:00 | | 2010-11-24 | 955,600 | 6.49 | 6.63 | 6.38 | 6.50 | 00:00:00 | | 2010-11-25 | 392,000 | 6.50 | 6.50 | 6.30 | 6.35 | 00:00:00 | | 2010-11-26 | 741,600 | 6.35 | 6.38 | 6.09 | 6.20 | 00:00:00 | | 2010-11-29 | 556,500 | 6.20 | 6.29 | 6.10 | 6.17 | 00:00:00 | | 2010-11-30 | 1,402,000 | 6.12 | 6.12 | 5.79 | 5.95 | 00:00:00 | | 2010-12-01 | 785,200 | 5.94 | 6.38 | 5.94 | 6.38 | 00:00:00 | | 2010-12-02 | 1,256,400 | 6.44 | 6.65 | 6.35 | 6.62 | 00:00:00 | | 2010-12-03 | 666,400 | 6.65 | 6.77 | 6.57 | 6.74 | 00:00:00 | | 2010-12-06 | 380,200 | 6.77 | 6.86 | 6.67 | 6.74 | 00:00:00 | | 2010-12-07 | 358,000 | 6.70 | 6.89 | 6.70 | 6.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
