|
 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 | | 2005-03-16 | 356,600 | 15.38 | 15.74 | 15.32 | 15.56 | 00:00:00 | | 2005-03-17 | 278,700 | 15.68 | 15.70 | 15.51 | 15.65 | 00:00:00 | | 2005-03-18 | 648,700 | 15.62 | 15.82 | 15.62 | 15.79 | 00:00:00 | | 2005-03-21 | 415,100 | 15.77 | 15.94 | 15.70 | 15.93 | 00:00:00 | | 2005-03-22 | 429,800 | 15.85 | 15.95 | 15.55 | 15.73 | 00:00:00 | | 2005-03-23 | 707,000 | 15.70 | 15.73 | 15.49 | 15.57 | 00:00:00 | | 2005-03-24 | 479,200 | 15.56 | 15.66 | 15.26 | 15.55 | 00:00:00 | | 2005-03-25 | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | | 2005-03-28 | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | | 2005-03-29 | 599,700 | 15.50 | 15.55 | 15.02 | 15.02 | 00:00:00 | | 2005-03-30 | 575,600 | 15.05 | 15.62 | 15.02 | 15.15 | 00:00:00 | | 2005-03-31 | 595,600 | 15.34 | 16.12 | 15.16 | 15.74 | 00:00:00 | | 2005-04-01 | 404,100 | 16.11 | 16.11 | 15.65 | 15.77 | 00:00:00 | | 2005-04-04 | 372,500 | 15.88 | 16.25 | 15.77 | 15.91 | 00:00:00 | | 2005-04-05 | 2,253,800 | 16.15 | 16.31 | 15.96 | 16.10 | 00:00:00 | | 2005-04-06 | 3,930,300 | 16.25 | 16.36 | 16.02 | 16.08 | 00:00:00 | | 2005-04-07 | 5,868,000 | 16.08 | 16.24 | 15.98 | 16.12 | 00:00:00 | | 2005-04-08 | 5,888,400 | 16.17 | 16.17 | 16.11 | 16.17 | 00:00:00 | | 2005-04-11 | 3,473,900 | 15.94 | 16.17 | 15.41 | 16.14 | 00:00:00 | | 2005-04-12 | 1,988,800 | 16.05 | 16.12 | 15.88 | 15.93 | 00:00:00 | | 2005-04-13 | 3,602,100 | 16.00 | 16.12 | 15.93 | 16.06 | 00:00:00 | | 2005-04-14 | 6,088,400 | 15.93 | 16.12 | 15.80 | 15.80 | 00:00:00 | | 2005-04-15 | 6,217,500 | 15.79 | 15.99 | 15.43 | 15.54 | 00:00:00 | | 2005-04-18 | 3,647,800 | 15.49 | 15.49 | 15.32 | 15.38 | 00:00:00 | | 2005-04-19 | 994,200 | 15.57 | 16.00 | 15.39 | 15.62 | 00:00:00 | | 2005-04-20 | 863,100 | 15.82 | 15.98 | 15.79 | 15.89 | 00:00:00 | | 2005-04-21 | 730,700 | 15.77 | 16.04 | 15.64 | 15.93 | 00:00:00 | | 2005-04-22 | 594,100 | 16.19 | 16.26 | 16.01 | 16.25 | 00:00:00 | | 2005-04-25 | 747,500 | 16.17 | 16.33 | 16.00 | 16.30 | 00:00:00 | | 2005-04-26 | 532,300 | 16.27 | 16.40 | 16.23 | 16.36 | 00:00:00 | | 2005-04-27 | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 00:00:00 | | 2005-04-28 | 566,000 | 15.85 | 16.12 | 15.15 | 15.15 | 00:00:00 | | 2005-04-29 | 936,300 | 15.15 | 15.74 | 15.01 | 15.50 | 00:00:00 | | 2005-05-02 | 333,400 | 15.38 | 16.11 | 15.38 | 16.07 | 00:00:00 | | 2005-05-03 | 566,700 | 16.00 | 16.70 | 15.90 | 15.93 | 00:00:00 | | 2005-05-04 | 606,100 | 16.04 | 16.39 | 16.00 | 16.15 | 00:00:00 | | 2005-05-05 | 843,700 | 16.37 | 16.40 | 16.03 | 16.08 | 00:00:00 | | 2005-05-06 | 1,008,800 | 16.25 | 17.02 | 16.12 | 16.45 | 00:00:00 | | 2005-05-09 | 880,700 | 16.51 | 16.67 | 16.27 | 16.35 | 00:00:00 | | 2005-05-10 | 1,402,400 | 16.35 | 16.35 | 15.74 | 16.00 | 00:00:00 | | 2005-05-11 | 2,199,800 | 15.87 | 15.90 | 15.10 | 15.22 | 00:00:00 | | 2005-05-12 | 1,141,100 | 15.39 | 15.45 | 15.25 | 15.29 | 00:00:00 | | 2005-05-13 | 697,400 | 15.33 | 15.46 | 15.25 | 15.35 | 00:00:00 | | 2005-05-16 | 494,000 | 15.42 | 15.62 | 15.35 | 15.55 | 00:00:00 | | 2005-05-17 | 1,000,500 | 15.70 | 15.70 | 15.46 | 15.62 | 00:00:00 | | 2005-05-18 | 1,377,900 | 15.78 | 15.78 | 15.50 | 15.60 | 00:00:00 | | 2005-05-19 | 1,202,200 | 15.70 | 15.70 | 15.28 | 15.38 | 00:00:00 | | 2005-05-20 | 646,800 | 15.49 | 15.70 | 15.40 | 15.59 | 00:00:00 | | 2005-05-23 | 741,900 | 15.52 | 16.05 | 15.41 | 15.99 | 00:00:00 | | 2005-05-24 | 910,600 | 16.00 | 16.15 | 15.90 | 16.12 | 00:00:00 | | 2005-05-25 | 474,500 | 16.20 | 16.21 | 16.01 | 16.19 | 00:00:00 | | 2005-05-26 | 650,700 | 16.23 | 16.41 | 16.13 | 16.37 | 00:00:00 | | 2005-05-27 | 251,800 | 16.33 | 16.36 | 16.10 | 16.14 | 00:00:00 | | 2005-05-30 | 522,600 | 16.24 | 16.51 | 15.61 | 16.39 | 00:00:00 | | 2005-05-31 | 830,700 | 16.45 | 16.72 | 16.10 | 16.25 | 00:00:00 | | 2005-06-01 | 510,200 | 16.43 | 16.43 | 16.03 | 16.15 | 00:00:00 | | 2005-06-02 | 857,000 | 16.20 | 16.23 | 15.81 | 15.95 | 00:00:00 | | 2005-06-03 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 00:00:00 | | 2005-06-06 | 519,800 | 15.89 | 16.12 | 15.80 | 16.01 | 00:00:00 | | 2005-06-07 | 941,000 | 16.03 | 16.73 | 16.03 | 16.63 | 00:00:00 | | 2005-06-08 | 830,200 | 16.55 | 17.10 | 16.55 | 16.95 | 00:00:00 | | 2005-06-09 | 1,483,800 | 16.90 | 17.59 | 16.85 | 17.15 | 00:00:00 | | 2005-06-10 | 356,900 | 17.30 | 17.35 | 17.00 | 17.05 | 00:00:00 | | 2005-06-13 | 876,700 | 17.25 | 17.61 | 16.95 | 17.40 | 00:00:00 | | 2005-06-14 | 553,300 | 17.48 | 17.50 | 17.15 | 17.22 | 00:00:00 | | 2005-06-15 | 581,500 | 17.45 | 17.45 | 16.97 | 17.06 | 00:00:00 | | 2005-06-16 | 874,200 | 16.66 | 17.56 | 16.66 | 17.45 | 00:00:00 | | 2005-06-17 | 527,200 | 17.45 | 17.50 | 17.25 | 17.38 | 00:00:00 | | 2005-06-20 | 217,700 | 17.21 | 17.47 | 17.10 | 17.15 | 00:00:00 | | 2005-06-21 | 768,000 | 17.25 | 17.34 | 17.15 | 17.20 | 00:00:00 | | 2005-06-22 | 512,500 | 17.11 | 17.19 | 16.96 | 16.99 | 00:00:00 | | 2005-06-23 | 991,500 | 16.92 | 16.92 | 16.67 | 16.68 | 00:00:00 | | 2005-06-24 | 710,200 | 16.68 | 16.85 | 16.36 | 16.50 | 00:00:00 | | 2005-06-27 | 560,000 | 16.48 | 16.79 | 16.30 | 16.30 | 00:00:00 | | 2005-06-28 | 481,600 | 16.51 | 16.82 | 16.41 | 16.70 | 00:00:00 | | 2005-06-29 | 461,300 | 16.80 | 16.90 | 16.67 | 16.75 | 00:00:00 | | 2005-06-30 | 449,300 | 16.60 | 16.73 | 16.50 | 16.54 | 00:00:00 | | 2005-07-01 | 597,900 | 16.64 | 16.73 | 16.46 | 16.66 | 00:00:00 | | 2005-07-04 | 636,500 | 16.58 | 17.22 | 16.58 | 17.00 | 00:00:00 | | 2005-07-05 | 1,414,400 | 17.20 | 17.25 | 16.95 | 17.08 | 00:00:00 | | 2005-07-06 | 901,700 | 17.10 | 17.30 | 17.06 | 17.21 | 00:00:00 | | 2005-07-07 | 3,470,900 | 17.28 | 17.40 | 16.55 | 17.40 | 00:00:00 | | 2005-07-08 | 2,454,800 | 17.25 | 17.45 | 17.12 | 17.45 | 00:00:00 | | 2005-07-11 | 1,372,300 | 17.45 | 17.56 | 17.16 | 17.20 | 00:00:00 | | 2005-07-12 | 1,135,000 | 17.29 | 17.29 | 16.95 | 17.13 | 00:00:00 | | 2005-07-13 | 4,672,300 | 17.14 | 17.29 | 16.94 | 17.03 | 00:00:00 | | 2005-07-14 | 1,574,400 | 17.17 | 17.31 | 17.04 | 17.28 | 00:00:00 | | 2005-07-15 | 1,123,600 | 17.35 | 17.39 | 17.20 | 17.35 | 00:00:00 | | 2005-07-18 | 582,500 | 17.45 | 17.45 | 17.25 | 17.45 | 00:00:00 | | 2005-07-19 | 447,000 | 17.46 | 17.55 | 17.19 | 17.55 | 00:00:00 | | 2005-07-20 | 802,300 | 17.45 | 17.55 | 17.15 | 17.16 | 00:00:00 | | 2005-07-21 | 425,000 | 17.24 | 17.37 | 17.20 | 17.37 | 00:00:00 | | 2005-07-22 | 480,900 | 17.22 | 17.40 | 17.05 | 17.29 | 00:00:00 | | 2005-07-25 | 593,500 | 17.14 | 17.29 | 17.06 | 17.20 | 00:00:00 | | 2005-07-26 | 856,700 | 17.30 | 17.38 | 16.96 | 17.09 | 00:00:00 | | 2005-07-27 | 2,338,400 | 17.15 | 17.15 | 16.50 | 16.58 | 00:00:00 | | 2005-07-28 | 1,704,800 | 16.67 | 16.70 | 16.42 | 16.58 | 00:00:00 | | 2005-07-29 | 1,605,800 | 16.60 | 16.63 | 16.26 | 16.27 | 00:00:00 | | 2005-08-01 | 984,800 | 16.28 | 16.30 | 16.05 | 16.18 | 00:00:00 | | 2005-08-02 | 2,990,700 | 16.18 | 16.20 | 15.87 | 16.07 | 00:00:00 | | 2005-08-03 | 1,310,700 | 16.00 | 16.20 | 15.95 | 16.17 | 00:00:00 | | 2005-08-04 | 1,147,000 | 16.18 | 16.18 | 16.03 | 16.11 | 00:00:00 | | 2005-08-05 | 1,256,100 | 16.07 | 16.19 | 16.01 | 16.08 | 00:00:00 | | 2005-08-08 | 843,000 | 16.08 | 16.45 | 16.00 | 16.31 | 00:00:00 | | 2005-08-09 | 1,330,000 | 16.31 | 16.50 | 16.25 | 16.45 | 00:00:00 | | 2005-08-10 | 5,554,500 | 16.59 | 16.72 | 16.45 | 16.60 | 00:00:00 | | 2005-08-11 | 906,100 | 16.61 | 16.65 | 16.41 | 16.54 | 00:00:00 | | 2005-08-12 | 658,000 | 16.60 | 16.60 | 16.27 | 16.33 | 00:00:00 | | 2005-08-15 | 645,400 | 16.35 | 16.35 | 16.05 | 16.08 | 00:00:00 | | 2005-08-16 | 974,200 | 16.24 | 16.29 | 16.11 | 16.20 | 00:00:00 | | 2005-08-17 | 1,571,700 | 16.11 | 16.11 | 15.89 | 15.89 | 00:00:00 | | 2005-08-18 | 907,200 | 16.00 | 16.09 | 15.88 | 15.99 | 00:00:00 | | 2005-08-19 | 1,676,300 | 15.92 | 16.10 | 15.92 | 16.02 | 00:00:00 | | 2005-08-22 | 673,200 | 15.99 | 16.14 | 15.99 | 16.05 | 00:00:00 | | 2005-08-23 | 624,300 | 16.06 | 16.14 | 16.00 | 16.10 | 00:00:00 | | 2005-08-24 | 1,016,500 | 16.00 | 16.10 | 15.74 | 15.95 | 00:00:00 | | 2005-08-25 | 1,256,900 | 15.90 | 15.90 | 15.54 | 15.57 | 00:00:00 | | 2005-08-26 | 554,000 | 15.61 | 16.00 | 15.61 | 15.90 | 00:00:00 | | 2005-08-29 | 496,800 | 15.71 | 15.78 | 15.64 | 15.71 | 00:00:00 | | 2005-08-30 | 656,800 | 15.78 | 15.83 | 15.59 | 15.70 | 00:00:00 | | 2005-08-31 | 1,533,400 | 15.65 | 16.07 | 15.65 | 16.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
