|
 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 | | 2004-09-29 | 425,900 | 12.06 | 12.30 | 11.88 | 12.18 | 00:00:00 | | 2004-09-30 | 582,600 | 12.09 | 12.23 | 11.90 | 11.98 | 00:00:00 | | 2004-10-01 | 358,100 | 12.00 | 12.12 | 11.91 | 12.12 | 00:00:00 | | 2004-10-04 | 1,188,900 | 12.00 | 12.74 | 11.98 | 12.44 | 00:00:00 | | 2004-10-05 | 896,000 | 12.38 | 12.41 | 12.23 | 12.25 | 00:00:00 | | 2004-10-06 | 305,800 | 12.12 | 12.40 | 12.12 | 12.38 | 00:00:00 | | 2004-10-07 | 1,516,700 | 12.26 | 13.25 | 12.26 | 12.88 | 00:00:00 | | 2004-10-08 | 1,017,800 | 12.94 | 13.48 | 12.93 | 13.31 | 00:00:00 | | 2004-10-11 | 512,200 | 13.44 | 13.79 | 13.23 | 13.65 | 00:00:00 | | 2004-10-12 | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 00:00:00 | | 2004-10-13 | 1,446,900 | 13.88 | 14.00 | 13.54 | 13.80 | 00:00:00 | | 2004-10-14 | 728,500 | 13.80 | 13.80 | 13.00 | 13.30 | 00:00:00 | | 2004-10-15 | 700,300 | 13.35 | 13.60 | 13.15 | 13.50 | 00:00:00 | | 2004-10-18 | 714,400 | 13.25 | 13.62 | 12.90 | 13.00 | 00:00:00 | | 2004-10-19 | 7,379,800 | 12.95 | 12.95 | 12.45 | 12.89 | 00:00:00 | | 2004-10-20 | 512,800 | 12.93 | 12.96 | 12.71 | 12.90 | 00:00:00 | | 2004-10-21 | 192,600 | 12.88 | 12.90 | 12.54 | 12.82 | 00:00:00 | | 2004-10-22 | 1,168,500 | 13.04 | 13.12 | 12.84 | 13.04 | 00:00:00 | | 2004-10-25 | 137,000 | 12.90 | 13.00 | 12.75 | 12.82 | 00:00:00 | | 2004-10-26 | 438,200 | 12.76 | 13.02 | 12.76 | 13.01 | 00:00:00 | | 2004-10-27 | 5,179,200 | 12.99 | 12.99 | 12.47 | 12.59 | 00:00:00 | | 2004-10-28 | 1,195,900 | 12.66 | 12.79 | 12.64 | 12.70 | 00:00:00 | | 2004-10-29 | 1,182,800 | 12.74 | 12.80 | 12.51 | 12.59 | 00:00:00 | | 2004-11-01 | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 00:00:00 | | 2004-11-02 | 965,900 | 12.60 | 12.62 | 12.45 | 12.46 | 00:00:00 | | 2004-11-03 | 1,196,900 | 12.54 | 12.59 | 12.37 | 12.45 | 00:00:00 | | 2004-11-04 | 907,300 | 12.46 | 12.50 | 12.14 | 12.25 | 00:00:00 | | 2004-11-05 | 745,300 | 12.31 | 12.41 | 12.26 | 12.30 | 00:00:00 | | 2004-11-08 | 493,700 | 12.30 | 12.45 | 12.25 | 12.39 | 00:00:00 | | 2004-11-09 | 1,051,900 | 12.45 | 12.66 | 12.43 | 12.61 | 00:00:00 | | 2004-11-10 | 676,700 | 12.73 | 12.80 | 12.50 | 12.75 | 00:00:00 | | 2004-11-11 | 88,200 | 12.85 | 12.85 | 12.62 | 12.76 | 00:00:00 | | 2004-11-12 | 254,700 | 12.76 | 13.00 | 12.55 | 13.00 | 00:00:00 | | 2004-11-15 | 253,000 | 12.82 | 13.09 | 12.59 | 12.84 | 00:00:00 | | 2004-11-16 | 655,800 | 12.70 | 12.93 | 12.70 | 12.71 | 00:00:00 | | 2004-11-17 | 771,300 | 12.68 | 12.86 | 12.68 | 12.85 | 00:00:00 | | 2004-11-18 | 326,200 | 12.77 | 12.85 | 12.60 | 12.70 | 00:00:00 | | 2004-11-19 | 338,800 | 12.80 | 12.81 | 12.57 | 12.62 | 00:00:00 | | 2004-11-22 | 491,200 | 12.54 | 12.75 | 12.54 | 12.62 | 00:00:00 | | 2004-11-23 | 948,100 | 12.62 | 12.65 | 12.43 | 12.55 | 00:00:00 | | 2004-11-24 | 158,800 | 12.49 | 12.51 | 12.35 | 12.46 | 00:00:00 | | 2004-11-25 | 338,400 | 12.46 | 12.66 | 12.41 | 12.57 | 00:00:00 | | 2004-11-26 | 95,000 | 12.57 | 12.70 | 12.46 | 12.54 | 00:00:00 | | 2004-11-29 | 89,800 | 12.50 | 12.52 | 12.48 | 12.50 | 00:00:00 | | 2004-11-30 | 118,700 | 12.46 | 12.54 | 12.24 | 12.38 | 00:00:00 | | 2004-12-01 | 572,900 | 12.27 | 12.54 | 12.15 | 12.44 | 00:00:00 | | 2004-12-02 | 679,300 | 12.50 | 12.68 | 12.38 | 12.68 | 00:00:00 | | 2004-12-03 | 759,700 | 12.62 | 13.12 | 12.62 | 13.02 | 00:00:00 | | 2004-12-06 | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 00:00:00 | | 2004-12-07 | 1,537,000 | 13.00 | 13.20 | 12.88 | 13.15 | 00:00:00 | | 2004-12-08 | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 00:00:00 | | 2004-12-09 | 1,304,900 | 13.12 | 13.44 | 12.98 | 13.44 | 00:00:00 | | 2004-12-10 | 422,000 | 13.49 | 13.59 | 13.29 | 13.29 | 00:00:00 | | 2004-12-13 | 667,500 | 13.36 | 13.45 | 13.16 | 13.31 | 00:00:00 | | 2004-12-14 | 772,200 | 13.44 | 13.44 | 13.12 | 13.18 | 00:00:00 | | 2004-12-15 | 950,000 | 13.10 | 13.35 | 13.00 | 13.35 | 00:00:00 | | 2004-12-16 | 444,000 | 13.14 | 13.36 | 13.12 | 13.29 | 00:00:00 | | 2004-12-17 | 713,000 | 13.15 | 13.41 | 13.06 | 13.32 | 00:00:00 | | 2004-12-20 | 398,000 | 13.32 | 13.59 | 13.14 | 13.15 | 00:00:00 | | 2004-12-21 | 214,300 | 13.15 | 13.38 | 13.15 | 13.25 | 00:00:00 | | 2004-12-22 | 582,000 | 13.36 | 13.36 | 13.02 | 13.21 | 00:00:00 | | 2004-12-23 | 355,200 | 13.07 | 13.38 | 13.06 | 13.34 | 00:00:00 | | 2004-12-24 | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 00:00:00 | | 2004-12-27 | 55,000 | 13.31 | 13.36 | 13.15 | 13.32 | 00:00:00 | | 2004-12-28 | 34,700 | 13.25 | 13.36 | 13.25 | 13.25 | 00:00:00 | | 2004-12-29 | 69,200 | 13.25 | 13.35 | 13.25 | 13.32 | 00:00:00 | | 2004-12-30 | 170,000 | 13.26 | 13.35 | 13.21 | 13.29 | 00:00:00 | | 2004-12-31 | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 00:00:00 | | 2005-01-03 | 286,000 | 13.18 | 13.62 | 13.12 | 13.56 | 00:00:00 | | 2005-01-04 | 652,400 | 13.43 | 14.31 | 13.39 | 14.00 | 00:00:00 | | 2005-01-05 | 1,494,100 | 13.99 | 14.12 | 13.89 | 13.99 | 00:00:00 | | 2005-01-06 | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 00:00:00 | | 2005-01-07 | 667,300 | 14.02 | 14.81 | 13.99 | 14.76 | 00:00:00 | | 2005-01-10 | 662,200 | 14.98 | 14.99 | 14.77 | 14.99 | 00:00:00 | | 2005-01-11 | 377,400 | 14.99 | 14.99 | 14.41 | 14.46 | 00:00:00 | | 2005-01-12 | 720,600 | 14.50 | 14.62 | 14.27 | 14.40 | 00:00:00 | | 2005-01-13 | 629,700 | 14.39 | 14.75 | 14.31 | 14.68 | 00:00:00 | | 2005-01-14 | 639,900 | 14.68 | 14.75 | 14.45 | 14.57 | 00:00:00 | | 2005-01-17 | 559,600 | 14.57 | 14.90 | 14.57 | 14.82 | 00:00:00 | | 2005-01-18 | 602,900 | 14.88 | 14.88 | 14.60 | 14.80 | 00:00:00 | | 2005-01-19 | 535,600 | 14.85 | 14.91 | 14.62 | 14.75 | 00:00:00 | | 2005-01-20 | 593,300 | 14.99 | 14.99 | 14.54 | 14.56 | 00:00:00 | | 2005-01-21 | 1,300,400 | 14.50 | 14.56 | 14.19 | 14.24 | 00:00:00 | | 2005-01-24 | 402,200 | 14.24 | 14.24 | 14.02 | 14.02 | 00:00:00 | | 2005-01-25 | 1,532,100 | 14.14 | 14.44 | 14.14 | 14.30 | 00:00:00 | | 2005-01-26 | 831,100 | 14.32 | 14.49 | 14.12 | 14.34 | 00:00:00 | | 2005-01-27 | 1,136,400 | 14.39 | 14.45 | 14.14 | 14.24 | 00:00:00 | | 2005-01-28 | 1,036,600 | 14.19 | 14.74 | 14.19 | 14.65 | 00:00:00 | | 2005-01-31 | 1,469,100 | 14.66 | 14.76 | 14.44 | 14.69 | 00:00:00 | | 2005-02-01 | 1,954,300 | 14.93 | 14.93 | 14.62 | 14.62 | 00:00:00 | | 2005-02-02 | 1,596,400 | 14.75 | 14.79 | 14.27 | 14.39 | 00:00:00 | | 2005-02-03 | 844,900 | 14.54 | 14.54 | 14.31 | 14.44 | 00:00:00 | | 2005-02-04 | 584,100 | 14.38 | 14.44 | 14.09 | 14.11 | 00:00:00 | | 2005-02-07 | 1,121,200 | 14.34 | 14.34 | 14.14 | 14.25 | 00:00:00 | | 2005-02-08 | 468,000 | 14.38 | 14.38 | 14.19 | 14.29 | 00:00:00 | | 2005-02-09 | 1,475,000 | 14.65 | 14.68 | 14.27 | 14.48 | 00:00:00 | | 2005-02-10 | 393,400 | 14.60 | 14.60 | 14.38 | 14.39 | 00:00:00 | | 2005-02-11 | 258,000 | 14.49 | 14.50 | 14.31 | 14.40 | 00:00:00 | | 2005-02-14 | 252,500 | 14.40 | 14.43 | 14.30 | 14.34 | 00:00:00 | | 2005-02-15 | 375,000 | 14.46 | 14.46 | 14.29 | 14.32 | 00:00:00 | | 2005-02-16 | 1,120,000 | 14.21 | 14.27 | 14.05 | 14.09 | 00:00:00 | | 2005-02-17 | 847,100 | 14.11 | 14.24 | 14.11 | 14.14 | 00:00:00 | | 2005-02-18 | 355,300 | 14.14 | 14.25 | 13.89 | 13.95 | 00:00:00 | | 2005-02-21 | 978,200 | 13.95 | 14.00 | 13.40 | 13.69 | 00:00:00 | | 2005-02-22 | 825,000 | 13.82 | 13.82 | 13.65 | 13.73 | 00:00:00 | | 2005-02-23 | 1,972,200 | 13.50 | 13.94 | 13.26 | 13.75 | 00:00:00 | | 2005-02-24 | 1,742,300 | 13.50 | 14.16 | 13.50 | 14.05 | 00:00:00 | | 2005-02-25 | 1,264,900 | 14.05 | 14.74 | 14.05 | 14.74 | 00:00:00 | | 2005-02-28 | 1,231,500 | 14.74 | 14.80 | 14.39 | 14.50 | 00:00:00 | | 2005-03-01 | 541,300 | 14.43 | 14.74 | 14.35 | 14.70 | 00:00:00 | | 2005-03-02 | 2,246,500 | 14.98 | 15.70 | 14.75 | 15.65 | 00:00:00 | | 2005-03-03 | 1,495,400 | 15.56 | 15.96 | 15.44 | 15.68 | 00:00:00 | | 2005-03-04 | 491,300 | 15.70 | 15.98 | 15.66 | 15.77 | 00:00:00 | | 2005-03-07 | 513,000 | 15.69 | 15.85 | 15.62 | 15.82 | 00:00:00 | | 2005-03-08 | 541,400 | 15.85 | 15.88 | 15.64 | 15.73 | 00:00:00 | | 2005-03-09 | 533,700 | 15.94 | 15.94 | 15.62 | 15.70 | 00:00:00 | | 2005-03-10 | 937,900 | 15.70 | 15.70 | 15.29 | 15.43 | 00:00:00 | | 2005-03-11 | 462,800 | 15.43 | 15.50 | 15.23 | 15.32 | 00:00:00 | | 2005-03-14 | 103,300 | 15.38 | 15.38 | 15.25 | 15.31 | 00:00:00 | | 2005-03-15 | 156,600 | 15.25 | 15.36 | 15.25 | 15.36 | 00:00:00 | | 2005-03-16 | 356,600 | 15.38 | 15.74 | 15.32 | 15.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
