|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-07 | 358,000 | 6.70 | 6.89 | 6.70 | 6.81 | 00:00:00 | | 2010-12-08 | 464,400 | 6.80 | 7.03 | 6.80 | 6.95 | 00:00:00 | | 2010-12-09 | 486,500 | 7.00 | 7.10 | 6.94 | 6.95 | 00:00:00 | | 2010-12-10 | 429,000 | 7.00 | 7.03 | 6.91 | 6.96 | 00:00:00 | | 2010-12-13 | 590,700 | 6.95 | 7.11 | 6.95 | 7.09 | 00:00:00 | | 2010-12-14 | 207,800 | 7.08 | 7.08 | 6.99 | 7.06 | 00:00:00 | | 2010-12-15 | 485,200 | 6.99 | 7.04 | 6.78 | 6.91 | 00:00:00 | | 2010-12-16 | 500,200 | 6.96 | 7.10 | 6.83 | 6.99 | 00:00:00 | | 2010-12-17 | 290,100 | 7.05 | 7.06 | 6.94 | 7.05 | 00:00:00 | | 2010-12-20 | 373,400 | 7.01 | 7.24 | 7.01 | 7.20 | 00:00:00 | | 2010-12-21 | 498,600 | 7.17 | 7.38 | 7.16 | 7.32 | 00:00:00 | | 2010-12-22 | 226,100 | 7.30 | 7.49 | 7.30 | 7.46 | 00:00:00 | | 2010-12-23 | 299,000 | 7.37 | 7.50 | 7.31 | 7.32 | 00:00:00 | | 2010-12-27 | 191,900 | 7.24 | 7.24 | 7.02 | 7.12 | 00:00:00 | | 2010-12-28 | 83,100 | 7.08 | 7.16 | 7.06 | 7.15 | 00:00:00 | | 2010-12-29 | 157,600 | 7.17 | 7.24 | 7.13 | 7.24 | 00:00:00 | | 2010-12-30 | 448,000 | 7.24 | 7.25 | 6.83 | 6.95 | 00:00:00 | | 2011-01-03 | 143,000 | 7.04 | 7.15 | 6.93 | 7.02 | 00:00:00 | | 2011-01-04 | 568,200 | 7.09 | 7.25 | 6.85 | 7.14 | 00:00:00 | | 2011-01-05 | 642,500 | 7.04 | 7.19 | 7.04 | 7.19 | 00:00:00 | | 2011-01-06 | 778,700 | 7.06 | 7.35 | 7.03 | 7.21 | 00:00:00 | | 2011-01-07 | 656,500 | 7.19 | 7.49 | 7.18 | 7.25 | 00:00:00 | | 2011-01-10 | 457,400 | 7.26 | 7.26 | 7.08 | 7.12 | 00:00:00 | | 2011-01-11 | 526,700 | 7.15 | 7.38 | 7.14 | 7.37 | 00:00:00 | | 2011-01-12 | 558,600 | 7.31 | 7.68 | 7.31 | 7.65 | 00:00:00 | | 2011-01-13 | 394,900 | 7.59 | 7.67 | 7.34 | 7.59 | 00:00:00 | | 2011-01-14 | 823,900 | 7.64 | 7.75 | 7.50 | 7.67 | 00:00:00 | | 2011-01-17 | 822,300 | 7.51 | 7.59 | 7.30 | 7.34 | 00:00:00 | | 2011-01-18 | 369,400 | 7.32 | 7.48 | 7.32 | 7.44 | 00:00:00 | | 2011-01-19 | 567,000 | 7.46 | 7.59 | 7.36 | 7.55 | 00:00:00 | | 2011-01-20 | 927,800 | 7.48 | 7.62 | 7.40 | 7.57 | 00:00:00 | | 2011-01-21 | 816,800 | 7.50 | 7.63 | 7.39 | 7.54 | 00:00:00 | | 2011-01-24 | 619,800 | 7.54 | 7.64 | 7.51 | 7.62 | 00:00:00 | | 2011-01-25 | 269,000 | 7.65 | 7.65 | 7.41 | 7.41 | 00:00:00 | | 2011-01-26 | 410,700 | 7.46 | 7.48 | 7.33 | 7.35 | 00:00:00 | | 2011-01-27 | 555,900 | 7.33 | 7.66 | 7.28 | 7.60 | 00:00:00 | | 2011-01-28 | 747,400 | 7.56 | 7.66 | 7.47 | 7.53 | 00:00:00 | | 2011-01-31 | 241,200 | 7.51 | 7.64 | 7.41 | 7.60 | 00:00:00 | | 2011-02-01 | 342,200 | 7.61 | 7.70 | 7.54 | 7.70 | 00:00:00 | | 2011-02-02 | 483,300 | 7.70 | 7.86 | 7.65 | 7.81 | 00:00:00 | | 2011-02-03 | 827,300 | 7.80 | 7.84 | 7.40 | 7.51 | 00:00:00 | | 2011-02-04 | 1,191,000 | 7.58 | 7.58 | 7.33 | 7.45 | 00:00:00 | | 2011-02-07 | 867,400 | 7.45 | 7.60 | 7.40 | 7.50 | 00:00:00 | | 2011-02-08 | 625,500 | 7.50 | 7.62 | 7.48 | 7.60 | 00:00:00 | | 2011-02-09 | 1,265,400 | 7.70 | 7.78 | 7.54 | 7.75 | 00:00:00 | | 2011-02-10 | 1,016,900 | 7.79 | 7.79 | 7.63 | 7.68 | 00:00:00 | | 2011-02-11 | 505,600 | 7.59 | 7.70 | 7.55 | 7.61 | 00:00:00 | | 2011-02-14 | 1,206,600 | 7.63 | 7.68 | 7.56 | 7.62 | 00:00:00 | | 2011-02-15 | 1,371,800 | 7.55 | 7.67 | 7.50 | 7.50 | 00:00:00 | | 2011-02-16 | 768,700 | 7.50 | 7.64 | 7.34 | 7.39 | 00:00:00 | | 2011-02-17 | 707,300 | 7.40 | 7.50 | 7.34 | 7.40 | 00:00:00 | | 2011-02-18 | 823,300 | 7.37 | 7.39 | 7.17 | 7.27 | 00:00:00 | | 2011-02-21 | 664,900 | 7.30 | 7.30 | 7.12 | 7.14 | 00:00:00 | | 2011-02-22 | 853,900 | 7.19 | 7.26 | 6.96 | 7.24 | 00:00:00 | | 2011-02-23 | 1,122,400 | 7.17 | 7.33 | 7.07 | 7.10 | 00:00:00 | | 2011-02-24 | 760,000 | 7.13 | 7.13 | 6.91 | 6.91 | 00:00:00 | | 2011-02-25 | 1,008,900 | 6.95 | 7.29 | 6.94 | 7.17 | 00:00:00 | | 2011-02-28 | 731,600 | 7.25 | 7.27 | 7.03 | 7.03 | 00:00:00 | | 2011-03-01 | 980,400 | 7.14 | 7.16 | 6.91 | 6.91 | 00:00:00 | | 2011-03-02 | 758,000 | 6.91 | 7.10 | 6.71 | 7.06 | 00:00:00 | | 2011-03-03 | 594,000 | 7.06 | 7.09 | 6.94 | 7.04 | 00:00:00 | | 2011-03-04 | 747,000 | 7.02 | 7.17 | 6.99 | 7.15 | 00:00:00 | | 2011-04-01 | 685,900 | 6.59 | 6.73 | 6.53 | 6.64 | 00:00:00 | | 2011-04-04 | 646,000 | 6.71 | 6.89 | 6.66 | 6.82 | 00:00:00 | | 2011-04-05 | 1,188,000 | 6.89 | 6.89 | 6.62 | 6.70 | 00:00:00 | | 2011-04-06 | 917,600 | 6.73 | 6.87 | 6.66 | 6.81 | 00:00:00 | | 2011-04-07 | 971,000 | 6.78 | 6.80 | 6.66 | 6.66 | 00:00:00 | | 2011-04-08 | 907,900 | 6.77 | 6.78 | 6.61 | 6.65 | 00:00:00 | | 2011-04-11 | 932,100 | 6.75 | 6.82 | 6.67 | 6.67 | 00:00:00 | | 2011-04-12 | 680,300 | 6.69 | 6.72 | 6.60 | 6.69 | 00:00:00 | | 2011-04-13 | 936,700 | 6.73 | 6.73 | 6.57 | 6.62 | 00:00:00 | | 2011-04-14 | 900,000 | 6.62 | 6.65 | 6.45 | 6.46 | 00:00:00 | | 2011-04-15 | 761,300 | 6.50 | 6.51 | 6.36 | 6.38 | 00:00:00 | | 2011-04-18 | 634,600 | 6.45 | 6.50 | 6.26 | 6.31 | 00:00:00 | | 2011-04-19 | 298,800 | 6.37 | 6.43 | 6.29 | 6.39 | 00:00:00 | | 2011-04-20 | 1,029,300 | 6.46 | 6.55 | 6.42 | 6.46 | 00:00:00 | | 2011-04-21 | 633,600 | 6.54 | 6.54 | 6.41 | 6.47 | 00:00:00 | | 2011-04-26 | 846,600 | 6.55 | 6.68 | 6.52 | 6.66 | 00:00:00 | | 2011-04-27 | 905,600 | 6.40 | 6.51 | 6.36 | 6.46 | 00:00:00 | | 2011-04-28 | 829,000 | 6.42 | 6.53 | 6.42 | 6.49 | 00:00:00 | | 2011-04-29 | 1,009,900 | 6.52 | 6.52 | 6.25 | 6.26 | 00:00:00 | | 2011-05-02 | 692,000 | 6.39 | 6.39 | 6.23 | 6.23 | 00:00:00 | | 2011-05-03 | 1,120,800 | 6.20 | 6.25 | 6.08 | 6.12 | 00:00:00 | | 2011-05-04 | 859,500 | 6.10 | 6.12 | 6.02 | 6.04 | 00:00:00 | | 2011-05-05 | 1,229,600 | 6.06 | 6.11 | 5.65 | 5.72 | 00:00:00 | | 2011-05-06 | 1,006,400 | 5.72 | 5.91 | 5.66 | 5.79 | 00:00:00 | | 2011-05-09 | 1,347,700 | 5.86 | 5.86 | 5.58 | 5.67 | 00:00:00 | | 2011-05-10 | 778,200 | 5.67 | 5.87 | 5.62 | 5.76 | 00:00:00 | | 2011-05-11 | 1,279,700 | 5.80 | 5.82 | 5.65 | 5.71 | 00:00:00 | | 2011-05-12 | 1,153,800 | 5.74 | 5.75 | 5.67 | 5.73 | 00:00:00 | | 2011-05-13 | 741,200 | 5.78 | 5.81 | 5.68 | 5.69 | 00:00:00 | | 2011-05-16 | 1,549,600 | 5.78 | 5.78 | 5.51 | 5.60 | 00:00:00 | | 2011-05-17 | 771,300 | 5.64 | 5.68 | 5.53 | 5.53 | 00:00:00 | | 2011-05-18 | 765,200 | 5.62 | 5.65 | 5.52 | 5.62 | 00:00:00 | | 2011-05-19 | 1,169,000 | 5.67 | 5.70 | 5.57 | 5.60 | 00:00:00 | | 2011-05-20 | 773,800 | 5.68 | 5.72 | 5.56 | 5.60 | 00:00:00 | | 2011-05-23 | 963,600 | 5.60 | 5.64 | 5.44 | 5.45 | 00:00:00 | | 2011-05-24 | 1,694,900 | 5.43 | 5.49 | 5.20 | 5.27 | 00:00:00 | | 2011-05-25 | 1,272,700 | 5.22 | 5.35 | 5.19 | 5.31 | 00:00:00 | | 2011-05-26 | 1,257,100 | 5.33 | 5.41 | 5.32 | 5.40 | 00:00:00 | | 2011-05-27 | 995,400 | 5.43 | 5.52 | 5.31 | 5.37 | 00:00:00 | | 2011-05-30 | 767,300 | 5.37 | 5.45 | 5.36 | 5.40 | 00:00:00 | | 2011-05-31 | 697,000 | 5.41 | 5.52 | 5.41 | 5.49 | 00:00:00 | | 2011-06-01 | 874,900 | 5.54 | 5.60 | 5.49 | 5.55 | 00:00:00 | | 2011-06-02 | 1,004,600 | 5.51 | 5.74 | 5.51 | 5.73 | 00:00:00 | | 2011-06-03 | 720,100 | 5.73 | 5.77 | 5.58 | 5.64 | 00:00:00 | | 2011-06-06 | 482,400 | 5.59 | 5.62 | 5.47 | 5.51 | 00:00:00 | | 2011-06-07 | 1,354,800 | 5.48 | 5.62 | 5.47 | 5.54 | 00:00:00 | | 2011-06-08 | 938,500 | 5.58 | 5.62 | 5.54 | 5.56 | 00:00:00 | | 2011-06-09 | 825,800 | 5.54 | 5.71 | 5.52 | 5.60 | 00:00:00 | | 2011-06-10 | 840,700 | 5.57 | 5.61 | 5.31 | 5.34 | 00:00:00 | | 2011-06-13 | 832,600 | 5.35 | 5.38 | 5.20 | 5.21 | 00:00:00 | | 2011-06-14 | 551,200 | 5.21 | 5.33 | 5.21 | 5.31 | 00:00:00 | | 2011-06-15 | 698,300 | 5.26 | 5.30 | 5.21 | 5.23 | 00:00:00 | | 2011-06-16 | 781,200 | 5.23 | 5.33 | 5.19 | 5.29 | 00:00:00 | | 2011-06-17 | 1,111,700 | 5.25 | 5.43 | 5.21 | 5.33 | 00:00:00 | | 2011-06-20 | 880,200 | 5.30 | 5.31 | 5.22 | 5.22 | 00:00:00 | | 2011-06-21 | 1,143,500 | 5.18 | 5.31 | 5.18 | 5.31 | 00:00:00 | | 2011-06-22 | 580,300 | 5.32 | 5.36 | 5.26 | 5.32 | 00:00:00 | | 2011-06-23 | 698,800 | 5.32 | 5.32 | 5.07 | 5.12 | 00:00:00 | | 2011-06-24 | 700,400 | 5.15 | 5.18 | 5.05 | 5.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
