|
 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 | | 2012-11-22 | 59,400 | 3.03 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2012-11-23 | 33,200 | 3.04 | 3.05 | 3.04 | 3.04 | 00:00:00 | | 2012-11-26 | 42,100 | 3.07 | 3.07 | 3.01 | 3.03 | 00:00:00 | | 2012-11-27 | 87,500 | 3.07 | 3.07 | 3.01 | 3.05 | 00:00:00 | | 2012-11-28 | 208,900 | 3.05 | 3.19 | 3.02 | 3.19 | 00:00:00 | | 2012-11-29 | 636,100 | 3.19 | 3.45 | 3.19 | 3.45 | 00:00:00 | | 2012-11-30 | 274,800 | 3.45 | 3.45 | 3.32 | 3.37 | 00:00:00 | | 2012-12-03 | 1,371,200 | 3.38 | 3.57 | 3.37 | 3.55 | 00:00:00 | | 2012-12-04 | 473,300 | 3.58 | 3.74 | 3.53 | 3.72 | 00:00:00 | | 2012-12-05 | 757,200 | 3.76 | 3.83 | 3.71 | 3.77 | 00:00:00 | | 2012-12-06 | 242,600 | 3.75 | 3.81 | 3.72 | 3.81 | 00:00:00 | | 2012-12-07 | 224,300 | 3.79 | 3.82 | 3.61 | 3.70 | 00:00:00 | | 2012-12-10 | 476,900 | 3.64 | 3.70 | 3.50 | 3.55 | 00:00:00 | | 2012-12-11 | 251,700 | 3.53 | 3.62 | 3.53 | 3.56 | 00:00:00 | | 2012-12-12 | 191,000 | 3.54 | 3.59 | 3.44 | 3.59 | 00:00:00 | | 2012-12-13 | 136,800 | 3.61 | 3.74 | 3.56 | 3.74 | 00:00:00 | | 2012-12-14 | 553,300 | 3.72 | 3.83 | 3.68 | 3.80 | 00:00:00 | | 2012-12-17 | 144,600 | 3.80 | 3.91 | 3.77 | 3.82 | 00:00:00 | | 2012-12-18 | 162,800 | 3.88 | 3.93 | 3.83 | 3.93 | 00:00:00 | | 2012-12-19 | 897,500 | 3.91 | 4.17 | 3.90 | 4.09 | 00:00:00 | | 2012-12-20 | 551,600 | 4.06 | 4.06 | 3.96 | 4.00 | 00:00:00 | | 2012-12-21 | 374,500 | 4.00 | 4.00 | 3.85 | 3.87 | 00:00:00 | | 2012-12-24 | 66,000 | 4.01 | 4.01 | 3.86 | 3.88 | 00:00:00 | | 2012-12-25 | 0 | 3.88 | 3.88 | 3.88 | 3.88 | 00:00:00 | | 2012-12-26 | 0 | 3.88 | 3.88 | 3.88 | 3.88 | 00:00:00 | | 2012-12-27 | 99,900 | 3.99 | 3.99 | 3.86 | 3.90 | 00:00:00 | | 2012-12-28 | 213,000 | 3.88 | 3.99 | 3.85 | 3.99 | 00:00:00 | | 2012-12-31 | 81,700 | 3.95 | 3.97 | 3.87 | 3.90 | 00:00:00 | | 2013-01-01 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2013-01-02 | 336,700 | 3.95 | 4.04 | 3.92 | 3.99 | 00:00:00 | | 2013-01-03 | 219,000 | 4.00 | 4.00 | 3.95 | 3.99 | 00:00:00 | | 2013-01-04 | 104,000 | 3.95 | 4.03 | 3.95 | 3.99 | 00:00:00 | | 2013-01-07 | 336,000 | 4.03 | 4.13 | 3.98 | 4.09 | 00:00:00 | | 2013-01-08 | 1,184,000 | 4.24 | 4.48 | 4.17 | 4.33 | 00:00:00 | | 2013-01-09 | 520,800 | 4.49 | 4.49 | 4.30 | 4.37 | 00:00:00 | | 2013-01-10 | 837,900 | 4.42 | 4.45 | 4.33 | 4.45 | 00:00:00 | | 2013-01-11 | 590,600 | 4.47 | 4.88 | 4.39 | 4.80 | 00:00:00 | | 2013-01-14 | 314,600 | 4.77 | 4.79 | 4.60 | 4.70 | 00:00:00 | | 2013-01-15 | 549,600 | 4.70 | 4.79 | 4.64 | 4.79 | 00:00:00 | | 2013-01-16 | 97,000 | 4.70 | 4.82 | 4.70 | 4.82 | 00:00:00 | | 2013-01-17 | 422,200 | 4.75 | 4.87 | 4.70 | 4.79 | 00:00:00 | | 2013-01-18 | 380,200 | 4.73 | 4.85 | 4.71 | 4.85 | 00:00:00 | | 2013-01-21 | 164,300 | 4.80 | 4.88 | 4.80 | 4.86 | 00:00:00 | | 2013-01-22 | 232,700 | 4.81 | 4.89 | 4.76 | 4.85 | 00:00:00 | | 2013-01-23 | 220,600 | 4.75 | 4.90 | 4.75 | 4.89 | 00:00:00 | | 2013-01-31 | 419,700 | 4.53 | 4.55 | 4.30 | 4.33 | 00:00:00 | | 2013-02-01 | 1,936,600 | 4.13 | 4.19 | 4.04 | 4.09 | 00:00:00 | | 2013-02-04 | 614,700 | 4.07 | 4.23 | 4.05 | 4.11 | 00:00:00 | | 2013-02-06 | 879,200 | 4.10 | 4.13 | 3.86 | 4.05 | 00:00:00 | | 2013-02-07 | 1,201,600 | 4.09 | 4.38 | 4.08 | 4.34 | 00:00:00 | | 2013-02-08 | 763,500 | 4.29 | 4.50 | 4.28 | 4.43 | 00:00:00 | | 2013-02-12 | 265,600 | 4.38 | 4.51 | 4.38 | 4.50 | 00:00:00 | | 2013-02-13 | 393,700 | 4.52 | 4.65 | 4.49 | 4.63 | 00:00:00 | | 2013-02-18 | 188,900 | 4.46 | 4.57 | 4.46 | 4.52 | 00:00:00 | | 2013-02-21 | 382,700 | 4.62 | 4.66 | 4.54 | 4.65 | 00:00:00 | | 2013-02-22 | 425,500 | 4.63 | 4.72 | 4.62 | 4.66 | 00:00:00 | | 2013-03-06 | 208,900 | 4.75 | 4.80 | 4.71 | 4.72 | 00:00:00 | | 2013-03-07 | 188,800 | 4.82 | 4.85 | 4.72 | 4.85 | 00:00:00 | | 2013-03-08 | 251,900 | 4.85 | 4.88 | 4.80 | 4.82 | 00:00:00 | | 2013-03-12 | 223,300 | 4.77 | 4.85 | 4.74 | 4.77 | 00:00:00 | | 2013-03-13 | 217,800 | 4.74 | 4.81 | 4.74 | 4.76 | 00:00:00 | | 2013-03-14 | 228,500 | 4.76 | 4.85 | 4.76 | 4.82 | 00:00:00 | | 2013-03-15 | 379,800 | 4.85 | 4.85 | 4.73 | 4.82 | 00:00:00 | | 2013-04-11 | 407,000 | 4.39 | 4.59 | 4.33 | 4.59 | 00:00:00 | | 2013-04-12 | 155,300 | 4.51 | 4.57 | 4.46 | 4.50 | 00:00:00 | | 2013-04-23 | 251,200 | 4.78 | 4.84 | 4.68 | 4.80 | 00:00:00 | | 2013-04-24 | 95,900 | 4.73 | 4.84 | 4.72 | 4.76 | 00:00:00 | | 2013-04-29 | 154,800 | 4.64 | 4.73 | 4.54 | 4.64 | 00:00:00 | | 2013-04-30 | 147,900 | 4.64 | 4.67 | 4.57 | 4.62 | 00:00:00 | | 2013-05-01 | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 | | 2013-05-02 | 256,200 | 4.54 | 4.77 | 4.54 | 4.77 | 00:00:00 | | 2013-05-06 | 98,100 | 4.68 | 4.76 | 4.68 | 4.71 | 00:00:00 | | 2013-05-13 | 129,400 | 4.77 | 4.81 | 4.75 | 4.76 | 00:00:00 | | 2013-05-23 | 540,400 | 5.00 | 5.01 | 4.84 | 4.92 | 00:00:00 | | 2013-05-24 | 188,000 | 4.87 | 4.96 | 4.83 | 4.92 | 00:00:00 | | 2013-05-27 | 148,800 | 4.98 | 5.14 | 4.93 | 5.05 | 00:00:00 | | 2013-06-11 | 735,400 | 5.35 | 5.35 | 5.15 | 5.22 | 00:00:00 | | 2013-06-12 | 569,200 | 5.24 | 5.30 | 5.18 | 5.25 | 00:00:00 | | 2013-06-13 | 217,600 | 5.13 | 5.29 | 5.10 | 5.24 | 00:00:00 | | 2013-06-14 | 182,800 | 5.30 | 5.31 | 5.13 | 5.20 | 00:00:00 | | 2013-06-17 | 122,100 | 5.19 | 5.30 | 5.19 | 5.26 | 00:00:00 | | 2013-06-18 | 96,700 | 5.21 | 5.27 | 5.16 | 5.25 | 00:00:00 | | 2013-06-19 | 210,200 | 5.21 | 5.34 | 5.19 | 5.34 | 00:00:00 | | 2013-06-20 | 636,300 | 5.15 | 5.23 | 5.07 | 5.18 | 00:00:00 | | 2013-06-21 | 1,136,900 | 5.09 | 5.15 | 4.83 | 5.00 | 00:00:00 | | 2013-06-24 | 272,800 | 5.00 | 5.03 | 4.82 | 4.84 | 00:00:00 | | 2013-07-05 | 413,200 | 6.27 | 6.40 | 6.23 | 6.40 | 00:00:00 | | 2013-07-09 | 531,600 | 6.42 | 6.55 | 6.34 | 6.54 | 00:00:00 | | 2013-07-10 | 685,700 | 6.45 | 6.55 | 6.41 | 6.55 | 00:00:00 | | 2013-07-25 | 2,105,600 | 7.00 | 7.65 | 7.00 | 7.59 | 00:00:00 | | 2013-07-26 | 1,026,600 | 7.54 | 7.56 | 7.45 | 7.51 | 00:00:00 | | 2013-08-06 | 324,200 | 8.03 | 8.17 | 8.00 | 8.04 | 00:00:00 | | 2013-08-07 | 585,900 | 7.99 | 8.04 | 7.85 | 7.98 | 00:00:00 | | 2013-08-08 | 286,800 | 8.00 | 8.07 | 7.95 | 8.04 | 00:00:00 | | 2013-08-13 | 442,700 | 8.00 | 8.05 | 7.95 | 8.00 | 00:00:00 | | 2013-08-14 | 592,300 | 8.00 | 8.07 | 7.99 | 7.99 | 00:00:00 | | 2013-08-15 | 242,400 | 8.02 | 8.05 | 7.82 | 7.87 | 00:00:00 | | 2013-08-16 | 497,100 | 7.90 | 8.05 | 7.85 | 8.00 | 00:00:00 | | 2013-08-19 | 183,500 | 8.00 | 8.02 | 7.91 | 7.99 | 00:00:00 | | 2013-08-20 | 438,800 | 7.97 | 7.97 | 7.43 | 7.80 | 00:00:00 | | 2013-08-21 | 344,200 | 7.90 | 7.90 | 7.52 | 7.62 | 00:00:00 | | 2013-08-26 | 397,900 | 7.82 | 7.83 | 7.66 | 7.74 | 00:00:00 | | 2013-09-02 | 190,100 | 7.43 | 7.59 | 7.41 | 7.57 | 00:00:00 | | 2013-09-03 | 176,900 | 7.57 | 7.69 | 7.51 | 7.61 | 00:00:00 | | 2013-09-04 | 199,900 | 7.66 | 7.74 | 7.53 | 7.69 | 00:00:00 | | 2013-09-06 | 486,900 | 7.75 | 7.78 | 7.58 | 7.69 | 00:00:00 | | 2013-09-17 | 1,649,000 | 7.82 | 8.00 | 7.82 | 8.00 | 00:00:00 | | 2013-09-18 | 448,300 | 7.99 | 8.15 | 7.99 | 8.09 | 00:00:00 | | 2013-09-23 | 425,800 | 8.61 | 8.69 | 8.54 | 8.65 | 00:00:00 | | 2013-09-30 | 526,000 | 9.52 | 9.59 | 8.91 | 9.51 | 00:00:00 | | 2013-10-01 | 708,800 | 9.45 | 10.11 | 9.38 | 9.97 | 00:00:00 | | 2013-10-02 | 795,000 | 10.00 | 10.00 | 9.74 | 9.88 | 00:00:00 | | 2013-10-03 | 978,100 | 9.92 | 10.21 | 9.86 | 10.00 | 00:00:00 | | 2013-10-04 | 248,000 | 10.00 | 10.11 | 9.97 | 10.10 | 00:00:00 | | 2013-10-07 | 653,400 | 10.11 | 10.12 | 9.97 | 10.12 | 00:00:00 | | 2013-10-10 | 628,000 | 10.35 | 10.68 | 10.35 | 10.59 | 00:00:00 | | 2013-10-11 | 282,200 | 10.57 | 10.66 | 10.40 | 10.66 | 00:00:00 | | 2013-10-14 | 575,200 | 10.66 | 10.80 | 10.55 | 10.70 | 00:00:00 | | 2013-10-21 | 1,101,300 | 11.26 | 11.63 | 11.09 | 11.50 | 00:00:00 | | 2013-10-22 | 318,700 | 11.50 | 11.83 | 11.44 | 11.65 | 00:00:00 | | 2013-10-23 | 290,100 | 11.64 | 11.72 | 11.48 | 11.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
