|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-09 | 410,100 | 4.51 | 4.68 | 4.50 | 4.63 | 00:00:00 | | 2011-12-12 | 432,700 | 4.67 | 4.73 | 4.61 | 4.65 | 00:00:00 | | 2011-12-13 | 726,700 | 4.66 | 4.69 | 4.58 | 4.58 | 00:00:00 | | 2011-12-14 | 984,000 | 4.39 | 4.50 | 4.29 | 4.33 | 00:00:00 | | 2011-12-15 | 1,075,300 | 4.11 | 4.45 | 4.11 | 4.22 | 00:00:00 | | 2011-12-16 | 1,118,700 | 4.31 | 4.36 | 4.16 | 4.22 | 00:00:00 | | 2011-12-19 | 477,700 | 4.17 | 4.30 | 4.17 | 4.23 | 00:00:00 | | 2011-12-20 | 321,700 | 4.25 | 4.37 | 4.22 | 4.35 | 00:00:00 | | 2011-12-21 | 566,100 | 4.38 | 4.60 | 4.37 | 4.52 | 00:00:00 | | 2011-12-22 | 310,100 | 4.52 | 4.59 | 4.47 | 4.59 | 00:00:00 | | 2011-12-23 | 438,600 | 4.65 | 4.70 | 4.59 | 4.65 | 00:00:00 | | 2011-12-27 | 494,400 | 4.61 | 4.75 | 4.60 | 4.75 | 00:00:00 | | 2011-12-28 | 523,300 | 4.75 | 4.80 | 4.57 | 4.61 | 00:00:00 | | 2011-12-29 | 285,700 | 4.61 | 4.74 | 4.56 | 4.62 | 00:00:00 | | 2011-12-30 | 105,500 | 4.63 | 4.68 | 4.60 | 4.65 | 00:00:00 | | 2012-01-02 | 178,200 | 4.59 | 4.75 | 4.59 | 4.75 | 00:00:00 | | 2012-01-03 | 334,300 | 4.69 | 4.76 | 4.63 | 4.73 | 00:00:00 | | 2012-01-04 | 296,000 | 4.73 | 4.73 | 4.58 | 4.60 | 00:00:00 | | 2012-01-05 | 392,800 | 4.59 | 4.70 | 4.39 | 4.39 | 00:00:00 | | 2012-01-06 | 176,900 | 4.37 | 4.49 | 4.37 | 4.42 | 00:00:00 | | 2012-01-09 | 259,500 | 4.47 | 4.54 | 4.35 | 4.37 | 00:00:00 | | 2012-01-10 | 249,700 | 4.35 | 4.52 | 4.35 | 4.48 | 00:00:00 | | 2012-01-11 | 290,200 | 4.46 | 4.62 | 4.42 | 4.62 | 00:00:00 | | 2012-01-12 | 254,100 | 4.61 | 4.70 | 4.58 | 4.69 | 00:00:00 | | 2012-01-13 | 288,300 | 4.66 | 4.69 | 4.59 | 4.61 | 00:00:00 | | 2012-01-16 | 265,900 | 4.55 | 4.64 | 4.53 | 4.64 | 00:00:00 | | 2012-01-17 | 228,400 | 4.64 | 4.70 | 4.63 | 4.69 | 00:00:00 | | 2012-01-18 | 221,200 | 4.65 | 4.70 | 4.64 | 4.66 | 00:00:00 | | 2012-01-19 | 270,700 | 4.67 | 4.76 | 4.65 | 4.76 | 00:00:00 | | 2012-01-20 | 278,800 | 4.76 | 4.76 | 4.70 | 4.72 | 00:00:00 | | 2012-01-23 | 398,700 | 4.75 | 4.81 | 4.72 | 4.77 | 00:00:00 | | 2012-01-24 | 133,900 | 4.79 | 4.79 | 4.71 | 4.76 | 00:00:00 | | 2012-01-25 | 142,000 | 4.75 | 4.78 | 4.69 | 4.75 | 00:00:00 | | 2012-01-26 | 476,400 | 4.75 | 4.95 | 4.71 | 4.92 | 00:00:00 | | 2012-01-27 | 291,000 | 4.91 | 5.01 | 4.83 | 4.98 | 00:00:00 | | 2012-01-30 | 267,100 | 4.91 | 4.99 | 4.76 | 4.76 | 00:00:00 | | 2012-01-31 | 386,300 | 4.76 | 4.90 | 4.73 | 4.82 | 00:00:00 | | 2012-02-01 | 430,200 | 4.82 | 4.94 | 4.80 | 4.92 | 00:00:00 | | 2012-02-02 | 635,600 | 4.92 | 5.35 | 4.90 | 5.32 | 00:00:00 | | 2012-02-03 | 788,400 | 5.25 | 5.26 | 5.09 | 5.20 | 00:00:00 | | 2012-02-06 | 288,500 | 5.19 | 5.26 | 5.13 | 5.25 | 00:00:00 | | 2012-02-07 | 215,400 | 5.29 | 5.29 | 5.14 | 5.21 | 00:00:00 | | 2012-02-08 | 384,500 | 5.29 | 5.37 | 5.20 | 5.23 | 00:00:00 | | 2012-02-09 | 507,800 | 5.20 | 5.24 | 5.05 | 5.09 | 00:00:00 | | 2012-02-10 | 603,600 | 5.08 | 5.14 | 4.92 | 5.10 | 00:00:00 | | 2012-02-13 | 201,800 | 5.11 | 5.18 | 5.02 | 5.08 | 00:00:00 | | 2012-02-14 | 280,700 | 5.09 | 5.12 | 4.94 | 4.97 | 00:00:00 | | 2012-02-15 | 365,100 | 4.92 | 5.05 | 4.82 | 4.91 | 00:00:00 | | 2012-02-16 | 266,100 | 4.89 | 4.90 | 4.80 | 4.86 | 00:00:00 | | 2012-02-17 | 694,800 | 4.88 | 4.89 | 4.64 | 4.70 | 00:00:00 | | 2012-02-20 | 204,100 | 4.81 | 4.88 | 4.72 | 4.85 | 00:00:00 | | 2012-02-21 | 230,800 | 4.87 | 4.91 | 4.82 | 4.87 | 00:00:00 | | 2012-02-22 | 161,600 | 4.90 | 4.90 | 4.77 | 4.81 | 00:00:00 | | 2012-02-23 | 732,600 | 4.79 | 4.80 | 4.57 | 4.61 | 00:00:00 | | 2012-02-24 | 266,900 | 4.62 | 4.68 | 4.60 | 4.63 | 00:00:00 | | 2012-02-27 | 434,700 | 4.66 | 4.69 | 4.52 | 4.62 | 00:00:00 | | 2012-02-28 | 492,700 | 4.68 | 4.75 | 4.60 | 4.60 | 00:00:00 | | 2012-02-29 | 376,900 | 4.65 | 4.65 | 4.45 | 4.50 | 00:00:00 | | 2012-03-01 | 300,800 | 4.51 | 4.61 | 4.43 | 4.54 | 00:00:00 | | 2012-03-02 | 288,800 | 4.58 | 4.71 | 4.56 | 4.61 | 00:00:00 | | 2012-03-05 | 282,200 | 4.61 | 4.65 | 4.52 | 4.54 | 00:00:00 | | 2012-03-06 | 262,600 | 4.48 | 4.48 | 4.37 | 4.41 | 00:00:00 | | 2012-03-07 | 300,900 | 4.41 | 4.46 | 4.37 | 4.41 | 00:00:00 | | 2012-03-08 | 277,400 | 4.49 | 4.53 | 4.43 | 4.50 | 00:00:00 | | 2012-03-09 | 242,800 | 4.52 | 4.59 | 4.47 | 4.52 | 00:00:00 | | 2012-03-12 | 222,000 | 4.49 | 4.63 | 4.49 | 4.55 | 00:00:00 | | 2012-03-13 | 384,300 | 4.63 | 4.75 | 4.59 | 4.70 | 00:00:00 | | 2012-03-14 | 404,400 | 4.70 | 4.82 | 4.65 | 4.73 | 00:00:00 | | 2012-03-15 | 232,600 | 4.72 | 4.80 | 4.70 | 4.72 | 00:00:00 | | 2012-03-16 | 187,100 | 4.74 | 4.78 | 4.67 | 4.72 | 00:00:00 | | 2012-03-19 | 214,900 | 4.73 | 4.80 | 4.70 | 4.78 | 00:00:00 | | 2012-03-20 | 153,000 | 4.78 | 4.78 | 4.72 | 4.74 | 00:00:00 | | 2012-03-21 | 207,100 | 4.75 | 4.80 | 4.72 | 4.72 | 00:00:00 | | 2012-03-23 | 565,700 | 4.64 | 4.68 | 4.43 | 4.54 | 00:00:00 | | 2012-03-26 | 286,600 | 4.62 | 4.67 | 4.48 | 4.60 | 00:00:00 | | 2012-03-27 | 166,700 | 4.61 | 4.71 | 4.61 | 4.63 | 00:00:00 | | 2012-03-28 | 275,100 | 4.64 | 4.64 | 4.36 | 4.40 | 00:00:00 | | 2012-03-29 | 352,900 | 4.40 | 4.43 | 4.20 | 4.21 | 00:00:00 | | 2012-03-30 | 356,000 | 4.34 | 4.51 | 4.25 | 4.48 | 00:00:00 | | 2012-04-02 | 298,500 | 4.41 | 4.51 | 4.37 | 4.48 | 00:00:00 | | 2012-04-03 | 323,000 | 4.51 | 4.60 | 4.47 | 4.50 | 00:00:00 | | 2012-04-04 | 303,400 | 4.52 | 4.52 | 4.35 | 4.36 | 00:00:00 | | 2012-04-05 | 286,500 | 4.35 | 4.43 | 4.21 | 4.22 | 00:00:00 | | 2012-04-10 | 486,800 | 4.20 | 4.24 | 4.02 | 4.04 | 00:00:00 | | 2012-04-11 | 459,400 | 4.10 | 4.21 | 4.06 | 4.11 | 00:00:00 | | 2012-04-12 | 436,900 | 4.16 | 4.20 | 4.06 | 4.19 | 00:00:00 | | 2012-04-13 | 368,500 | 4.16 | 4.19 | 4.04 | 4.11 | 00:00:00 | | 2012-04-16 | 348,400 | 4.08 | 4.18 | 3.99 | 4.04 | 00:00:00 | | 2012-04-17 | 269,500 | 4.02 | 4.18 | 4.01 | 4.18 | 00:00:00 | | 2012-04-18 | 350,300 | 4.33 | 4.33 | 4.15 | 4.24 | 00:00:00 | | 2012-04-19 | 303,800 | 4.27 | 4.27 | 4.08 | 4.15 | 00:00:00 | | 2012-04-20 | 518,400 | 4.17 | 4.25 | 4.05 | 4.06 | 00:00:00 | | 2012-04-23 | 381,600 | 4.09 | 4.09 | 3.93 | 3.96 | 00:00:00 | | 2012-04-24 | 384,300 | 3.96 | 4.05 | 3.87 | 3.91 | 00:00:00 | | 2012-04-25 | 388,800 | 3.91 | 4.07 | 3.91 | 3.95 | 00:00:00 | | 2012-04-26 | 228,000 | 4.01 | 4.06 | 3.89 | 3.98 | 00:00:00 | | 2012-04-27 | 288,900 | 4.01 | 4.13 | 3.93 | 4.07 | 00:00:00 | | 2012-04-30 | 368,400 | 4.15 | 4.15 | 3.98 | 4.00 | 00:00:00 | | 2012-05-02 | 231,800 | 4.08 | 4.08 | 3.88 | 3.88 | 00:00:00 | | 2012-05-03 | 248,700 | 3.93 | 3.99 | 3.88 | 3.88 | 00:00:00 | | 2012-05-04 | 494,900 | 3.76 | 3.80 | 3.51 | 3.51 | 00:00:00 | | 2012-05-07 | 405,500 | 3.50 | 3.55 | 3.43 | 3.51 | 00:00:00 | | 2012-05-08 | 592,500 | 3.51 | 3.51 | 3.25 | 3.29 | 00:00:00 | | 2012-05-09 | 533,100 | 3.29 | 3.40 | 3.22 | 3.35 | 00:00:00 | | 2012-05-10 | 413,700 | 3.38 | 3.51 | 3.31 | 3.50 | 00:00:00 | | 2012-05-11 | 523,200 | 3.47 | 3.51 | 3.46 | 3.49 | 00:00:00 | | 2012-05-14 | 432,200 | 3.43 | 3.43 | 3.20 | 3.22 | 00:00:00 | | 2012-05-16 | 586,500 | 3.24 | 3.32 | 3.20 | 3.24 | 00:00:00 | | 2012-05-17 | 302,000 | 3.26 | 3.34 | 3.20 | 3.30 | 00:00:00 | | 2012-05-18 | 487,300 | 3.32 | 3.33 | 3.21 | 3.21 | 00:00:00 | | 2012-05-21 | 185,700 | 3.21 | 3.28 | 3.21 | 3.26 | 00:00:00 | | 2012-05-22 | 304,000 | 3.25 | 3.36 | 3.25 | 3.35 | 00:00:00 | | 2012-05-23 | 294,600 | 3.35 | 3.38 | 3.28 | 3.28 | 00:00:00 | | 2012-05-24 | 229,400 | 3.31 | 3.33 | 3.25 | 3.30 | 00:00:00 | | 2012-05-25 | 267,300 | 3.30 | 3.32 | 3.23 | 3.29 | 00:00:00 | | 2012-05-28 | 182,400 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2012-05-29 | 298,700 | 3.25 | 3.26 | 3.17 | 3.20 | 00:00:00 | | 2012-05-30 | 438,900 | 3.16 | 3.16 | 3.03 | 3.12 | 00:00:00 | | 2012-05-31 | 546,100 | 3.12 | 3.12 | 2.90 | 2.96 | 00:00:00 | | 2012-06-01 | 373,400 | 2.96 | 3.04 | 2.92 | 3.00 | 00:00:00 | | 2012-06-05 | 392,800 | 3.16 | 3.16 | 3.06 | 3.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
