|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-05 | 392,800 | 3.16 | 3.16 | 3.06 | 3.10 | 00:00:00 | | 2012-06-06 | 353,300 | 3.20 | 3.20 | 3.12 | 3.15 | 00:00:00 | | 2012-06-07 | 249,400 | 3.14 | 3.19 | 3.11 | 3.15 | 00:00:00 | | 2012-06-08 | 185,900 | 3.14 | 3.18 | 3.08 | 3.17 | 00:00:00 | | 2012-06-11 | 366,500 | 3.20 | 3.32 | 3.13 | 3.17 | 00:00:00 | | 2012-06-12 | 167,800 | 3.14 | 3.19 | 3.04 | 3.06 | 00:00:00 | | 2012-06-13 | 284,000 | 3.05 | 3.10 | 2.96 | 2.99 | 00:00:00 | | 2012-06-14 | 231,600 | 2.97 | 3.00 | 2.92 | 2.99 | 00:00:00 | | 2012-06-15 | 577,000 | 2.99 | 3.19 | 2.96 | 3.18 | 00:00:00 | | 2012-06-18 | 219,000 | 3.19 | 3.19 | 3.04 | 3.06 | 00:00:00 | | 2012-06-19 | 200,600 | 3.05 | 3.18 | 3.00 | 3.15 | 00:00:00 | | 2012-06-20 | 243,200 | 3.18 | 3.18 | 3.12 | 3.14 | 00:00:00 | | 2012-06-21 | 434,300 | 3.14 | 3.14 | 3.03 | 3.05 | 00:00:00 | | 2012-06-22 | 430,500 | 3.05 | 3.19 | 3.02 | 3.19 | 00:00:00 | | 2012-06-25 | 279,300 | 3.13 | 3.17 | 3.04 | 3.05 | 00:00:00 | | 2012-06-26 | 214,800 | 3.04 | 3.10 | 3.01 | 3.02 | 00:00:00 | | 2012-06-27 | 153,200 | 3.06 | 3.09 | 3.02 | 3.05 | 00:00:00 | | 2012-06-28 | 307,700 | 3.04 | 3.12 | 3.04 | 3.09 | 00:00:00 | | 2012-06-29 | 1,024,900 | 3.16 | 3.50 | 3.16 | 3.38 | 00:00:00 | | 2012-07-02 | 716,800 | 3.40 | 3.53 | 3.34 | 3.53 | 00:00:00 | | 2012-07-03 | 174,300 | 3.51 | 3.55 | 3.48 | 3.54 | 00:00:00 | | 2012-07-04 | 135,500 | 3.51 | 3.55 | 3.44 | 3.53 | 00:00:00 | | 2012-07-05 | 247,600 | 3.49 | 3.55 | 3.34 | 3.36 | 00:00:00 | | 2012-07-06 | 216,900 | 3.31 | 3.33 | 3.14 | 3.15 | 00:00:00 | | 2012-07-09 | 144,200 | 3.16 | 3.22 | 3.11 | 3.13 | 00:00:00 | | 2012-07-10 | 243,200 | 3.17 | 3.26 | 3.12 | 3.20 | 00:00:00 | | 2012-07-11 | 236,900 | 3.15 | 3.21 | 3.08 | 3.20 | 00:00:00 | | 2012-07-12 | 295,200 | 3.21 | 3.21 | 3.06 | 3.06 | 00:00:00 | | 2012-07-13 | 165,300 | 3.15 | 3.17 | 3.07 | 3.15 | 00:00:00 | | 2012-07-16 | 242,000 | 3.11 | 3.19 | 3.08 | 3.09 | 00:00:00 | | 2012-07-17 | 291,400 | 3.13 | 3.13 | 3.06 | 3.07 | 00:00:00 | | 2012-07-18 | 169,500 | 3.11 | 3.13 | 3.01 | 3.05 | 00:00:00 | | 2012-07-19 | 274,100 | 3.10 | 3.14 | 2.99 | 3.03 | 00:00:00 | | 2012-07-20 | 333,700 | 3.02 | 3.13 | 2.92 | 3.09 | 00:00:00 | | 2012-07-23 | 198,300 | 3.06 | 3.06 | 2.86 | 2.94 | 00:00:00 | | 2012-07-24 | 122,300 | 2.96 | 2.96 | 2.87 | 2.87 | 00:00:00 | | 2012-07-25 | 90,500 | 2.85 | 2.95 | 2.81 | 2.86 | 00:00:00 | | 2012-07-26 | 202,800 | 2.95 | 3.09 | 2.86 | 3.09 | 00:00:00 | | 2012-07-27 | 249,700 | 3.09 | 3.10 | 3.00 | 3.08 | 00:00:00 | | 2012-07-31 | 78,600 | 3.14 | 3.14 | 3.03 | 3.04 | 00:00:00 | | 2012-08-01 | 67,000 | 3.04 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2012-08-02 | 174,600 | 3.09 | 3.09 | 2.98 | 2.98 | 00:00:00 | | 2012-08-03 | 145,500 | 2.99 | 3.12 | 2.98 | 3.08 | 00:00:00 | | 2012-08-06 | 34,400 | 3.04 | 3.13 | 3.04 | 3.11 | 00:00:00 | | 2012-08-07 | 158,500 | 3.08 | 3.20 | 3.06 | 3.18 | 00:00:00 | | 2012-08-08 | 52,000 | 3.20 | 3.21 | 3.10 | 3.19 | 00:00:00 | | 2012-08-09 | 31,400 | 3.19 | 3.21 | 3.12 | 3.16 | 00:00:00 | | 2012-08-10 | 36,800 | 3.12 | 3.18 | 3.06 | 3.14 | 00:00:00 | | 2012-08-14 | 505,700 | 3.06 | 3.07 | 2.98 | 2.98 | 00:00:00 | | 2012-08-15 | 92,600 | 2.99 | 3.00 | 2.98 | 2.98 | 00:00:00 | | 2012-08-16 | 358,400 | 3.00 | 3.05 | 2.98 | 3.03 | 00:00:00 | | 2012-08-17 | 378,900 | 3.07 | 3.14 | 3.02 | 3.10 | 00:00:00 | | 2012-08-20 | 365,700 | 3.08 | 3.16 | 3.04 | 3.16 | 00:00:00 | | 2012-08-21 | 195,700 | 3.15 | 3.20 | 3.10 | 3.18 | 00:00:00 | | 2012-08-22 | 201,500 | 3.18 | 3.20 | 3.14 | 3.16 | 00:00:00 | | 2012-08-23 | 191,400 | 3.16 | 3.18 | 3.07 | 3.07 | 00:00:00 | | 2012-08-24 | 859,200 | 3.08 | 3.35 | 3.03 | 3.33 | 00:00:00 | | 2012-08-27 | 351,000 | 3.36 | 3.55 | 3.36 | 3.44 | 00:00:00 | | 2012-08-28 | 245,300 | 3.44 | 3.44 | 3.38 | 3.41 | 00:00:00 | | 2012-08-29 | 70,800 | 3.48 | 3.48 | 3.37 | 3.38 | 00:00:00 | | 2012-08-30 | 143,700 | 3.36 | 3.39 | 3.29 | 3.30 | 00:00:00 | | 2012-08-31 | 128,100 | 3.29 | 3.43 | 3.29 | 3.42 | 00:00:00 | | 2012-09-03 | 63,700 | 3.42 | 3.44 | 3.40 | 3.42 | 00:00:00 | | 2012-09-04 | 407,900 | 3.45 | 3.55 | 3.43 | 3.46 | 00:00:00 | | 2012-09-05 | 155,300 | 3.49 | 3.50 | 3.34 | 3.39 | 00:00:00 | | 2012-09-06 | 249,000 | 3.41 | 3.59 | 3.39 | 3.56 | 00:00:00 | | 2012-09-07 | 381,600 | 3.59 | 3.67 | 3.55 | 3.66 | 00:00:00 | | 2012-09-10 | 292,700 | 3.71 | 3.91 | 3.65 | 3.90 | 00:00:00 | | 2012-09-11 | 204,000 | 3.82 | 3.88 | 3.75 | 3.87 | 00:00:00 | | 2012-09-12 | 133,400 | 3.86 | 3.91 | 3.78 | 3.86 | 00:00:00 | | 2012-09-13 | 210,600 | 3.79 | 3.90 | 3.75 | 3.90 | 00:00:00 | | 2012-09-14 | 457,800 | 3.86 | 3.95 | 3.81 | 3.88 | 00:00:00 | | 2012-09-17 | 209,000 | 3.87 | 3.95 | 3.76 | 3.95 | 00:00:00 | | 2012-09-18 | 137,400 | 3.90 | 3.95 | 3.85 | 3.90 | 00:00:00 | | 2012-09-19 | 80,800 | 3.94 | 3.94 | 3.82 | 3.89 | 00:00:00 | | 2012-09-20 | 118,900 | 3.90 | 3.90 | 3.78 | 3.80 | 00:00:00 | | 2012-09-21 | 131,800 | 3.78 | 3.86 | 3.77 | 3.80 | 00:00:00 | | 2012-09-24 | 96,300 | 3.85 | 3.85 | 3.77 | 3.77 | 00:00:00 | | 2012-09-25 | 147,500 | 3.83 | 3.83 | 3.67 | 3.71 | 00:00:00 | | 2012-09-26 | 296,300 | 3.68 | 3.71 | 3.60 | 3.60 | 00:00:00 | | 2012-09-27 | 89,400 | 3.75 | 3.75 | 3.57 | 3.57 | 00:00:00 | | 2012-09-28 | 435,400 | 3.69 | 3.69 | 3.42 | 3.55 | 00:00:00 | | 2012-10-01 | 83,000 | 3.56 | 3.59 | 3.49 | 3.49 | 00:00:00 | | 2012-10-02 | 112,300 | 3.45 | 3.49 | 3.40 | 3.42 | 00:00:00 | | 2012-10-03 | 45,400 | 3.45 | 3.49 | 3.42 | 3.45 | 00:00:00 | | 2012-10-04 | 93,900 | 3.49 | 3.50 | 3.34 | 3.36 | 00:00:00 | | 2012-10-05 | 89,300 | 3.36 | 3.40 | 3.36 | 3.37 | 00:00:00 | | 2012-10-08 | 128,900 | 3.37 | 3.39 | 3.22 | 3.22 | 00:00:00 | | 2012-10-09 | 292,300 | 3.21 | 3.26 | 3.20 | 3.25 | 00:00:00 | | 2012-10-10 | 391,100 | 3.28 | 3.40 | 3.20 | 3.25 | 00:00:00 | | 2012-10-11 | 758,800 | 3.22 | 3.28 | 3.14 | 3.14 | 00:00:00 | | 2012-10-12 | 275,900 | 3.18 | 3.19 | 3.03 | 3.06 | 00:00:00 | | 2012-10-15 | 155,400 | 3.07 | 3.12 | 3.04 | 3.05 | 00:00:00 | | 2012-10-16 | 232,900 | 3.07 | 3.12 | 3.07 | 3.08 | 00:00:00 | | 2012-10-17 | 236,200 | 3.12 | 3.20 | 3.07 | 3.18 | 00:00:00 | | 2012-10-18 | 193,800 | 3.20 | 3.24 | 3.09 | 3.10 | 00:00:00 | | 2012-10-19 | 206,700 | 3.09 | 3.13 | 3.03 | 3.03 | 00:00:00 | | 2012-10-22 | 102,800 | 3.05 | 3.12 | 3.03 | 3.04 | 00:00:00 | | 2012-10-23 | 135,300 | 3.03 | 3.06 | 3.01 | 3.01 | 00:00:00 | | 2012-10-24 | 145,300 | 3.00 | 3.05 | 3.00 | 3.01 | 00:00:00 | | 2012-10-25 | 136,200 | 3.03 | 3.03 | 3.00 | 3.02 | 00:00:00 | | 2012-10-26 | 147,100 | 3.01 | 3.05 | 2.99 | 3.01 | 00:00:00 | | 2012-10-29 | 365,100 | 3.00 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2012-10-30 | 309,000 | 3.05 | 3.15 | 3.05 | 3.14 | 00:00:00 | | 2012-10-31 | 118,900 | 3.14 | 3.17 | 3.09 | 3.09 | 00:00:00 | | 2012-11-01 | 224,400 | 3.06 | 3.09 | 3.03 | 3.05 | 00:00:00 | | 2012-11-02 | 177,000 | 3.05 | 3.08 | 3.02 | 3.08 | 00:00:00 | | 2012-11-05 | 45,500 | 3.07 | 3.08 | 3.03 | 3.08 | 00:00:00 | | 2012-11-06 | 83,500 | 3.07 | 3.12 | 3.05 | 3.06 | 00:00:00 | | 2012-11-07 | 201,800 | 3.09 | 3.12 | 3.03 | 3.03 | 00:00:00 | | 2012-11-08 | 91,000 | 3.04 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2012-11-09 | 188,900 | 3.06 | 3.06 | 2.92 | 2.94 | 00:00:00 | | 2012-11-12 | 105,800 | 2.92 | 2.96 | 2.89 | 2.89 | 00:00:00 | | 2012-11-13 | 168,400 | 2.95 | 2.97 | 2.85 | 2.97 | 00:00:00 | | 2012-11-14 | 79,100 | 3.07 | 3.08 | 2.97 | 3.04 | 00:00:00 | | 2012-11-15 | 223,100 | 3.03 | 3.06 | 2.99 | 3.04 | 00:00:00 | | 2012-11-16 | 117,700 | 3.02 | 3.05 | 3.01 | 3.03 | 00:00:00 | | 2012-11-19 | 63,900 | 3.03 | 3.08 | 3.00 | 3.05 | 00:00:00 | | 2012-11-20 | 242,000 | 3.09 | 3.09 | 3.02 | 3.04 | 00:00:00 | | 2012-11-21 | 66,600 | 3.04 | 3.06 | 3.03 | 3.03 | 00:00:00 | | 2012-11-22 | 59,400 | 3.03 | 3.07 | 3.03 | 3.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
