|
 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 | | 2011-06-24 | 700,400 | 5.15 | 5.18 | 5.05 | 5.06 | 00:00:00 | | 2011-06-27 | 427,200 | 5.04 | 5.12 | 5.00 | 5.03 | 00:00:00 | | 2011-06-28 | 1,308,900 | 5.01 | 5.10 | 4.88 | 5.04 | 00:00:00 | | 2011-06-29 | 731,300 | 5.04 | 5.29 | 5.04 | 5.25 | 00:00:00 | | 2011-06-30 | 1,870,400 | 5.32 | 5.79 | 5.30 | 5.69 | 00:00:00 | | 2011-07-01 | 1,429,700 | 5.86 | 5.86 | 5.55 | 5.80 | 00:00:00 | | 2011-07-04 | 584,000 | 5.83 | 5.83 | 5.64 | 5.75 | 00:00:00 | | 2011-07-05 | 669,000 | 5.73 | 5.80 | 5.66 | 5.69 | 00:00:00 | | 2011-07-06 | 715,500 | 5.69 | 5.70 | 5.50 | 5.55 | 00:00:00 | | 2011-07-07 | 962,100 | 5.57 | 5.64 | 5.51 | 5.58 | 00:00:00 | | 2011-07-08 | 806,500 | 5.62 | 5.67 | 5.37 | 5.40 | 00:00:00 | | 2011-07-11 | 713,700 | 5.40 | 5.40 | 5.15 | 5.24 | 00:00:00 | | 2011-07-12 | 1,035,900 | 5.20 | 5.33 | 5.04 | 5.31 | 00:00:00 | | 2011-07-13 | 517,400 | 5.31 | 5.38 | 5.25 | 5.33 | 00:00:00 | | 2011-07-14 | 300,000 | 5.26 | 5.29 | 5.18 | 5.20 | 00:00:00 | | 2011-07-15 | 720,200 | 5.13 | 5.32 | 5.10 | 5.30 | 00:00:00 | | 2011-07-18 | 456,300 | 5.24 | 5.34 | 5.13 | 5.14 | 00:00:00 | | 2011-07-19 | 415,900 | 5.22 | 5.34 | 5.15 | 5.27 | 00:00:00 | | 2011-07-20 | 364,900 | 5.37 | 5.47 | 5.31 | 5.42 | 00:00:00 | | 2011-07-21 | 587,000 | 5.50 | 5.55 | 5.29 | 5.48 | 00:00:00 | | 2011-07-22 | 650,500 | 5.59 | 5.70 | 5.53 | 5.66 | 00:00:00 | | 2011-07-25 | 636,500 | 5.65 | 5.65 | 5.41 | 5.50 | 00:00:00 | | 2011-07-26 | 403,000 | 5.45 | 5.52 | 5.40 | 5.49 | 00:00:00 | | 2011-07-27 | 914,700 | 5.46 | 5.55 | 5.37 | 5.40 | 00:00:00 | | 2011-07-28 | 1,022,100 | 5.33 | 5.64 | 5.33 | 5.52 | 00:00:00 | | 2011-07-29 | 839,000 | 5.47 | 5.64 | 5.42 | 5.54 | 00:00:00 | | 2011-08-01 | 511,100 | 5.62 | 5.71 | 5.27 | 5.30 | 00:00:00 | | 2011-08-02 | 951,700 | 5.31 | 5.32 | 4.97 | 5.07 | 00:00:00 | | 2011-08-03 | 475,500 | 5.00 | 5.08 | 4.91 | 4.93 | 00:00:00 | | 2011-08-04 | 587,800 | 5.00 | 5.10 | 4.63 | 4.65 | 00:00:00 | | 2011-08-05 | 745,200 | 4.51 | 4.82 | 4.39 | 4.58 | 00:00:00 | | 2011-08-08 | 772,200 | 4.64 | 4.91 | 4.34 | 4.38 | 00:00:00 | | 2011-08-09 | 1,157,100 | 4.37 | 4.49 | 4.09 | 4.24 | 00:00:00 | | 2011-08-10 | 775,200 | 4.41 | 4.48 | 4.06 | 4.06 | 00:00:00 | | 2011-08-11 | 844,100 | 4.20 | 4.28 | 3.96 | 4.22 | 00:00:00 | | 2011-08-12 | 416,500 | 4.22 | 4.49 | 4.06 | 4.42 | 00:00:00 | | 2011-08-15 | 355,900 | 4.45 | 4.64 | 4.45 | 4.56 | 00:00:00 | | 2011-08-16 | 1,230,200 | 4.55 | 4.58 | 4.40 | 4.53 | 00:00:00 | | 2011-08-17 | 458,900 | 4.47 | 4.65 | 4.46 | 4.60 | 00:00:00 | | 2011-08-18 | 438,100 | 4.56 | 4.58 | 4.26 | 4.32 | 00:00:00 | | 2011-08-19 | 693,600 | 4.32 | 4.33 | 4.07 | 4.28 | 00:00:00 | | 2011-08-22 | 223,700 | 4.24 | 4.37 | 4.22 | 4.28 | 00:00:00 | | 2011-08-23 | 420,400 | 4.36 | 4.36 | 4.23 | 4.33 | 00:00:00 | | 2011-08-24 | 421,400 | 4.40 | 4.41 | 4.24 | 4.35 | 00:00:00 | | 2011-08-25 | 336,900 | 4.41 | 4.48 | 4.37 | 4.40 | 00:00:00 | | 2011-08-26 | 514,600 | 4.44 | 4.65 | 4.40 | 4.48 | 00:00:00 | | 2011-08-29 | 255,400 | 4.60 | 4.64 | 4.51 | 4.62 | 00:00:00 | | 2011-08-30 | 272,000 | 4.67 | 4.70 | 4.54 | 4.67 | 00:00:00 | | 2011-08-31 | 519,100 | 4.65 | 4.96 | 4.62 | 4.93 | 00:00:00 | | 2011-09-01 | 577,300 | 4.81 | 4.94 | 4.72 | 4.93 | 00:00:00 | | 2011-09-02 | 780,000 | 4.85 | 5.15 | 4.78 | 4.93 | 00:00:00 | | 2011-09-05 | 337,700 | 4.76 | 4.76 | 4.60 | 4.60 | 00:00:00 | | 2011-09-06 | 376,200 | 4.60 | 4.68 | 4.49 | 4.51 | 00:00:00 | | 2011-09-07 | 435,700 | 4.69 | 4.74 | 4.53 | 4.67 | 00:00:00 | | 2011-09-08 | 279,700 | 4.63 | 4.82 | 4.63 | 4.73 | 00:00:00 | | 2011-09-09 | 575,800 | 4.67 | 4.72 | 4.35 | 4.35 | 00:00:00 | | 2011-09-12 | 605,500 | 4.20 | 4.32 | 4.13 | 4.23 | 00:00:00 | | 2011-09-13 | 459,400 | 4.29 | 4.39 | 4.10 | 4.38 | 00:00:00 | | 2011-09-14 | 427,500 | 4.34 | 4.57 | 4.26 | 4.49 | 00:00:00 | | 2011-09-15 | 394,000 | 4.56 | 4.69 | 4.45 | 4.61 | 00:00:00 | | 2011-09-16 | 342,800 | 4.62 | 4.75 | 4.55 | 4.63 | 00:00:00 | | 2011-09-19 | 117,100 | 4.57 | 4.63 | 4.46 | 4.50 | 00:00:00 | | 2011-09-20 | 209,200 | 4.49 | 4.70 | 4.47 | 4.62 | 00:00:00 | | 2011-09-21 | 230,400 | 4.61 | 4.67 | 4.52 | 4.60 | 00:00:00 | | 2011-09-22 | 445,800 | 4.40 | 4.46 | 4.26 | 4.31 | 00:00:00 | | 2011-09-23 | 437,800 | 4.29 | 4.37 | 4.10 | 4.31 | 00:00:00 | | 2011-09-26 | 328,800 | 4.22 | 4.44 | 4.22 | 4.41 | 00:00:00 | | 2011-09-27 | 280,000 | 4.54 | 4.59 | 4.45 | 4.55 | 00:00:00 | | 2011-09-28 | 418,400 | 4.51 | 4.56 | 4.36 | 4.46 | 00:00:00 | | 2011-09-29 | 205,500 | 4.38 | 4.54 | 4.37 | 4.46 | 00:00:00 | | 2011-09-30 | 144,000 | 4.48 | 4.55 | 4.39 | 4.41 | 00:00:00 | | 2011-10-03 | 550,200 | 4.37 | 4.37 | 4.13 | 4.17 | 00:00:00 | | 2011-10-04 | 573,600 | 4.11 | 4.12 | 3.90 | 3.97 | 00:00:00 | | 2011-10-05 | 1,196,700 | 4.08 | 4.12 | 3.96 | 4.10 | 00:00:00 | | 2011-10-06 | 715,700 | 4.14 | 4.31 | 4.11 | 4.31 | 00:00:00 | | 2011-10-07 | 237,000 | 4.28 | 4.44 | 4.28 | 4.38 | 00:00:00 | | 2011-10-10 | 370,900 | 4.38 | 4.52 | 4.29 | 4.46 | 00:00:00 | | 2011-10-11 | 380,700 | 4.44 | 4.50 | 4.38 | 4.42 | 00:00:00 | | 2011-10-12 | 434,200 | 4.47 | 4.63 | 4.41 | 4.63 | 00:00:00 | | 2011-10-13 | 394,100 | 4.66 | 4.70 | 4.41 | 4.41 | 00:00:00 | | 2011-10-14 | 357,200 | 4.41 | 4.53 | 4.40 | 4.49 | 00:00:00 | | 2011-10-17 | 383,100 | 4.55 | 4.63 | 4.40 | 4.43 | 00:00:00 | | 2011-10-18 | 605,500 | 4.32 | 4.40 | 4.28 | 4.31 | 00:00:00 | | 2011-10-19 | 220,800 | 4.33 | 4.38 | 4.28 | 4.32 | 00:00:00 | | 2011-10-20 | 214,900 | 4.26 | 4.35 | 4.18 | 4.20 | 00:00:00 | | 2011-10-21 | 460,100 | 4.22 | 4.31 | 4.22 | 4.31 | 00:00:00 | | 2011-10-24 | 219,900 | 4.36 | 4.40 | 4.28 | 4.35 | 00:00:00 | | 2011-10-25 | 877,500 | 4.35 | 4.36 | 4.19 | 4.24 | 00:00:00 | | 2011-10-26 | 468,500 | 4.22 | 4.28 | 4.18 | 4.19 | 00:00:00 | | 2011-10-27 | 1,171,900 | 4.27 | 4.45 | 4.24 | 4.44 | 00:00:00 | | 2011-10-28 | 754,300 | 4.45 | 4.49 | 4.28 | 4.37 | 00:00:00 | | 2011-10-31 | 588,900 | 4.40 | 4.43 | 4.35 | 4.35 | 00:00:00 | | 2011-11-01 | 414,700 | 4.32 | 4.32 | 4.12 | 4.15 | 00:00:00 | | 2011-11-02 | 297,000 | 4.22 | 4.25 | 4.10 | 4.15 | 00:00:00 | | 2011-11-03 | 260,200 | 4.10 | 4.31 | 4.08 | 4.25 | 00:00:00 | | 2011-11-04 | 200,100 | 4.31 | 4.35 | 4.17 | 4.23 | 00:00:00 | | 2011-11-07 | 272,400 | 4.25 | 4.32 | 4.15 | 4.27 | 00:00:00 | | 2011-11-08 | 188,300 | 4.33 | 4.35 | 4.23 | 4.23 | 00:00:00 | | 2011-11-09 | 366,800 | 4.27 | 4.31 | 4.11 | 4.12 | 00:00:00 | | 2011-11-10 | 292,900 | 4.10 | 4.30 | 4.07 | 4.13 | 00:00:00 | | 2011-11-11 | 323,500 | 4.18 | 4.26 | 4.13 | 4.19 | 00:00:00 | | 2011-11-14 | 196,300 | 4.28 | 4.28 | 4.12 | 4.14 | 00:00:00 | | 2011-11-15 | 223,000 | 4.11 | 4.15 | 4.07 | 4.07 | 00:00:00 | | 2011-11-16 | 526,300 | 4.07 | 4.17 | 3.96 | 3.97 | 00:00:00 | | 2011-11-17 | 405,600 | 3.97 | 4.05 | 3.96 | 3.98 | 00:00:00 | | 2011-11-18 | 294,100 | 3.99 | 4.15 | 3.97 | 4.13 | 00:00:00 | | 2011-11-21 | 410,800 | 4.14 | 4.17 | 3.98 | 3.98 | 00:00:00 | | 2011-11-22 | 423,500 | 4.00 | 4.03 | 3.85 | 3.85 | 00:00:00 | | 2011-11-23 | 908,800 | 3.85 | 3.96 | 3.75 | 3.75 | 00:00:00 | | 2011-11-24 | 361,200 | 3.81 | 3.93 | 3.73 | 3.80 | 00:00:00 | | 2011-11-25 | 564,900 | 3.85 | 4.03 | 3.78 | 4.00 | 00:00:00 | | 2011-11-28 | 932,800 | 4.05 | 4.21 | 4.03 | 4.15 | 00:00:00 | | 2011-11-29 | 519,800 | 4.15 | 4.26 | 4.10 | 4.21 | 00:00:00 | | 2011-11-30 | 877,100 | 4.21 | 4.48 | 4.18 | 4.45 | 00:00:00 | | 2011-12-01 | 765,600 | 4.46 | 4.59 | 4.37 | 4.50 | 00:00:00 | | 2011-12-02 | 819,400 | 4.51 | 4.65 | 4.51 | 4.61 | 00:00:00 | | 2011-12-05 | 349,100 | 4.65 | 4.80 | 4.65 | 4.75 | 00:00:00 | | 2011-12-06 | 452,300 | 4.75 | 4.76 | 4.48 | 4.67 | 00:00:00 | | 2011-12-07 | 660,600 | 4.75 | 4.80 | 4.52 | 4.64 | 00:00:00 | | 2011-12-08 | 863,400 | 4.70 | 4.70 | 4.50 | 4.50 | 00:00:00 | | 2011-12-09 | 410,100 | 4.51 | 4.68 | 4.50 | 4.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
