|
 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 | | 2005-08-31 | 1,533,400 | 15.65 | 16.07 | 15.65 | 16.00 | 00:00:00 | | 2005-09-01 | 1,002,900 | 16.01 | 16.19 | 16.01 | 16.13 | 00:00:00 | | 2005-09-02 | 500,800 | 16.19 | 16.22 | 15.96 | 16.16 | 00:00:00 | | 2005-09-05 | 848,500 | 16.24 | 16.32 | 16.12 | 16.14 | 00:00:00 | | 2005-09-06 | 463,500 | 16.15 | 16.24 | 16.01 | 16.06 | 00:00:00 | | 2005-09-07 | 607,700 | 16.06 | 16.28 | 16.05 | 16.28 | 00:00:00 | | 2005-09-08 | 950,000 | 16.28 | 16.28 | 15.96 | 15.99 | 00:00:00 | | 2005-09-09 | 478,200 | 16.03 | 16.07 | 16.00 | 16.02 | 00:00:00 | | 2005-09-12 | 579,900 | 16.05 | 16.21 | 16.01 | 16.07 | 00:00:00 | | 2005-09-13 | 614,100 | 16.09 | 16.17 | 16.03 | 16.06 | 00:00:00 | | 2005-09-14 | 589,700 | 16.06 | 16.09 | 16.01 | 16.05 | 00:00:00 | | 2005-09-15 | 639,300 | 16.08 | 16.08 | 15.96 | 16.00 | 00:00:00 | | 2005-09-16 | 974,400 | 16.01 | 16.05 | 15.86 | 15.95 | 00:00:00 | | 2005-09-19 | 1,224,900 | 15.96 | 16.06 | 15.86 | 15.91 | 00:00:00 | | 2005-09-20 | 8,718,900 | 15.90 | 16.01 | 15.90 | 15.96 | 00:00:00 | | 2005-09-21 | 8,154,000 | 15.92 | 15.96 | 15.76 | 15.90 | 00:00:00 | | 2005-09-22 | 884,400 | 15.90 | 15.93 | 15.85 | 15.91 | 00:00:00 | | 2005-09-23 | 2,750,600 | 15.66 | 15.68 | 15.23 | 15.34 | 00:00:00 | | 2005-09-26 | 2,945,400 | 15.50 | 15.61 | 15.33 | 15.61 | 00:00:00 | | 2005-09-27 | 6,384,700 | 15.61 | 15.61 | 15.32 | 15.42 | 00:00:00 | | 2005-09-28 | 2,722,100 | 15.44 | 15.49 | 15.16 | 15.26 | 00:00:00 | | 2005-09-29 | 2,457,100 | 15.18 | 15.23 | 14.94 | 15.15 | 00:00:00 | | 2005-09-30 | 4,113,200 | 15.21 | 15.29 | 14.78 | 15.08 | 00:00:00 | | 2005-10-03 | 4,723,700 | 14.92 | 15.20 | 14.87 | 15.08 | 00:00:00 | | 2005-10-04 | 4,763,800 | 15.08 | 15.20 | 14.88 | 15.15 | 00:00:00 | | 2005-10-05 | 846,500 | 15.05 | 15.16 | 14.93 | 15.15 | 00:00:00 | | 2005-10-06 | 832,500 | 15.14 | 15.15 | 15.05 | 15.08 | 00:00:00 | | 2005-10-07 | 696,500 | 15.07 | 15.07 | 14.75 | 14.81 | 00:00:00 | | 2005-10-10 | 750,400 | 14.94 | 15.06 | 14.85 | 15.06 | 00:00:00 | | 2005-10-11 | 633,000 | 15.06 | 15.22 | 14.97 | 15.07 | 00:00:00 | | 2005-10-12 | 558,300 | 14.96 | 14.97 | 14.69 | 14.69 | 00:00:00 | | 2005-10-13 | 747,700 | 14.85 | 14.85 | 14.25 | 14.36 | 00:00:00 | | 2005-10-14 | 908,200 | 14.30 | 14.79 | 14.21 | 14.79 | 00:00:00 | | 2005-10-17 | 1,866,800 | 14.87 | 15.15 | 14.84 | 15.01 | 00:00:00 | | 2005-10-18 | 1,376,300 | 15.10 | 15.10 | 14.71 | 14.81 | 00:00:00 | | 2005-10-19 | 1,387,600 | 14.92 | 14.92 | 14.15 | 14.20 | 00:00:00 | | 2005-10-20 | 992,500 | 14.32 | 14.55 | 14.16 | 14.20 | 00:00:00 | | 2005-10-21 | 705,100 | 14.14 | 14.30 | 13.99 | 14.05 | 00:00:00 | | 2005-10-24 | 1,264,100 | 14.24 | 14.92 | 14.06 | 14.84 | 00:00:00 | | 2005-10-25 | 1,255,600 | 14.90 | 15.08 | 14.84 | 14.92 | 00:00:00 | | 2005-10-26 | 844,000 | 14.87 | 15.03 | 14.76 | 15.00 | 00:00:00 | | 2005-10-27 | 877,400 | 15.03 | 15.19 | 14.93 | 14.95 | 00:00:00 | | 2005-10-28 | 2,146,800 | 15.00 | 15.92 | 15.00 | 15.90 | 00:00:00 | | 2005-10-31 | 2,285,600 | 15.98 | 16.24 | 15.94 | 16.22 | 00:00:00 | | 2005-11-01 | 934,300 | 16.22 | 16.23 | 15.99 | 16.08 | 00:00:00 | | 2005-11-02 | 954,000 | 16.15 | 16.15 | 15.76 | 16.01 | 00:00:00 | | 2005-11-03 | 1,417,200 | 16.01 | 16.12 | 16.00 | 16.10 | 00:00:00 | | 2005-11-04 | 895,700 | 16.05 | 16.14 | 15.90 | 16.07 | 00:00:00 | | 2005-11-07 | 891,900 | 16.00 | 16.13 | 15.82 | 15.91 | 00:00:00 | | 2005-11-08 | 521,400 | 16.06 | 16.13 | 15.95 | 16.10 | 00:00:00 | | 2005-11-09 | 933,000 | 15.95 | 16.10 | 15.62 | 15.91 | 00:00:00 | | 2005-11-10 | 1,095,200 | 15.96 | 16.24 | 15.83 | 16.22 | 00:00:00 | | 2005-11-11 | 4,137,100 | 16.30 | 17.10 | 16.25 | 17.09 | 00:00:00 | | 2005-11-14 | 1,513,500 | 17.00 | 17.00 | 16.60 | 16.74 | 00:00:00 | | 2005-11-15 | 974,300 | 16.79 | 16.83 | 16.36 | 16.70 | 00:00:00 | | 2005-11-16 | 1,347,500 | 16.80 | 17.02 | 16.62 | 16.70 | 00:00:00 | | 2005-11-17 | 2,703,900 | 16.95 | 17.38 | 16.76 | 17.07 | 00:00:00 | | 2005-11-18 | 1,042,000 | 17.07 | 17.37 | 17.07 | 17.22 | 00:00:00 | | 2005-11-21 | 928,500 | 17.15 | 17.30 | 16.82 | 17.16 | 00:00:00 | | 2005-11-22 | 898,700 | 17.10 | 17.70 | 17.10 | 17.65 | 00:00:00 | | 2005-11-23 | 1,570,200 | 17.65 | 18.40 | 17.65 | 18.10 | 00:00:00 | | 2005-11-24 | 970,000 | 18.15 | 18.22 | 17.87 | 17.99 | 00:00:00 | | 2005-11-25 | 2,095,700 | 18.00 | 18.65 | 18.00 | 18.57 | 00:00:00 | | 2005-11-28 | 829,000 | 18.50 | 18.55 | 18.11 | 18.38 | 00:00:00 | | 2005-11-29 | 760,000 | 18.31 | 18.60 | 18.20 | 18.59 | 00:00:00 | | 2005-11-30 | 1,249,800 | 18.73 | 18.96 | 18.41 | 18.63 | 00:00:00 | | 2005-12-01 | 888,500 | 18.78 | 18.94 | 18.45 | 18.84 | 00:00:00 | | 2005-12-02 | 1,239,500 | 18.84 | 18.95 | 18.20 | 18.28 | 00:00:00 | | 2005-12-05 | 1,535,300 | 18.30 | 18.39 | 17.68 | 17.70 | 00:00:00 | | 2005-12-06 | 740,700 | 17.70 | 18.30 | 17.66 | 18.06 | 00:00:00 | | 2005-12-07 | 3,680,500 | 18.10 | 18.18 | 17.65 | 17.71 | 00:00:00 | | 2005-12-08 | 614,800 | 17.65 | 18.01 | 17.61 | 17.84 | 00:00:00 | | 2005-12-09 | 753,700 | 17.99 | 17.99 | 17.60 | 17.64 | 00:00:00 | | 2005-12-12 | 1,273,000 | 17.81 | 18.09 | 17.78 | 17.91 | 00:00:00 | | 2005-12-13 | 456,400 | 18.00 | 18.22 | 17.73 | 18.11 | 00:00:00 | | 2005-12-14 | 409,800 | 18.20 | 18.25 | 17.89 | 17.97 | 00:00:00 | | 2005-12-15 | 1,067,700 | 17.91 | 18.19 | 17.78 | 18.11 | 00:00:00 | | 2005-12-16 | 1,112,400 | 18.15 | 18.75 | 18.03 | 18.40 | 00:00:00 | | 2005-12-19 | 818,400 | 18.70 | 18.80 | 18.51 | 18.80 | 00:00:00 | | 2005-12-20 | 1,255,400 | 18.68 | 19.19 | 18.60 | 19.13 | 00:00:00 | | 2005-12-21 | 1,103,900 | 19.23 | 19.69 | 19.20 | 19.66 | 00:00:00 | | 2005-12-22 | 1,088,300 | 19.60 | 19.93 | 19.27 | 19.36 | 00:00:00 | | 2005-12-23 | 336,500 | 19.56 | 19.79 | 19.42 | 19.65 | 00:00:00 | | 2005-12-26 | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 00:00:00 | | 2005-12-27 | 309,000 | 19.79 | 20.02 | 19.60 | 19.90 | 00:00:00 | | 2005-12-28 | 525,600 | 19.84 | 20.29 | 19.66 | 20.13 | 00:00:00 | | 2005-12-29 | 640,400 | 20.30 | 20.50 | 20.13 | 20.25 | 00:00:00 | | 2005-12-30 | 344,800 | 20.34 | 20.37 | 19.84 | 20.14 | 00:00:00 | | 2006-01-02 | 435,100 | 20.19 | 20.60 | 20.19 | 20.60 | 00:00:00 | | 2006-01-03 | 1,493,200 | 20.78 | 20.81 | 20.12 | 20.30 | 00:00:00 | | 2006-01-04 | 1,238,200 | 20.55 | 21.53 | 20.43 | 21.28 | 00:00:00 | | 2006-01-05 | 1,688,300 | 21.44 | 21.85 | 21.36 | 21.50 | 00:00:00 | | 2006-01-06 | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2006-01-09 | 1,284,100 | 21.79 | 22.08 | 21.68 | 22.08 | 00:00:00 | | 2006-01-10 | 1,510,300 | 22.25 | 22.35 | 21.70 | 22.09 | 00:00:00 | | 2006-01-11 | 1,841,800 | 22.09 | 22.45 | 21.94 | 22.38 | 00:00:00 | | 2006-01-12 | 1,827,900 | 22.38 | 22.50 | 22.12 | 22.40 | 00:00:00 | | 2006-01-13 | 1,683,800 | 22.18 | 22.40 | 21.63 | 21.85 | 00:00:00 | | 2006-01-16 | 2,457,000 | 21.86 | 22.00 | 21.45 | 21.89 | 00:00:00 | | 2006-01-17 | 2,430,100 | 21.71 | 21.71 | 21.15 | 21.42 | 00:00:00 | | 2006-01-18 | 2,084,000 | 21.40 | 21.40 | 20.66 | 21.15 | 00:00:00 | | 2006-01-19 | 2,122,100 | 21.30 | 21.39 | 21.13 | 21.32 | 00:00:00 | | 2006-01-20 | 1,094,200 | 21.32 | 21.37 | 21.14 | 21.33 | 00:00:00 | | 2006-01-23 | 1,121,900 | 20.80 | 21.56 | 20.76 | 21.40 | 00:00:00 | | 2006-01-24 | 1,253,800 | 21.60 | 21.65 | 21.17 | 21.41 | 00:00:00 | | 2006-01-25 | 841,300 | 21.30 | 21.99 | 21.28 | 21.73 | 00:00:00 | | 2006-01-26 | 678,800 | 21.73 | 21.94 | 21.70 | 21.94 | 00:00:00 | | 2006-01-27 | 814,900 | 21.85 | 22.10 | 21.28 | 21.70 | 00:00:00 | | 2006-01-30 | 590,600 | 21.65 | 21.93 | 21.46 | 21.88 | 00:00:00 | | 2006-01-31 | 932,000 | 21.90 | 22.40 | 21.82 | 22.29 | 00:00:00 | | 2006-02-01 | 1,388,100 | 22.17 | 23.20 | 22.10 | 23.20 | 00:00:00 | | 2006-02-02 | 1,632,300 | 23.21 | 24.00 | 22.82 | 23.05 | 00:00:00 | | 2006-02-03 | 947,600 | 23.27 | 23.27 | 22.41 | 22.69 | 00:00:00 | | 2006-02-06 | 874,200 | 22.93 | 22.95 | 22.44 | 22.53 | 00:00:00 | | 2006-02-07 | 639,800 | 22.61 | 22.69 | 22.43 | 22.50 | 00:00:00 | | 2006-02-08 | 770,900 | 22.65 | 23.20 | 22.42 | 22.87 | 00:00:00 | | 2006-02-09 | 859,200 | 22.93 | 23.03 | 22.57 | 22.95 | 00:00:00 | | 2006-02-10 | 799,500 | 22.97 | 23.00 | 22.54 | 22.54 | 00:00:00 | | 2006-02-13 | 710,200 | 22.54 | 22.76 | 22.25 | 22.45 | 00:00:00 | | 2006-02-14 | 319,100 | 22.43 | 22.68 | 22.15 | 22.59 | 00:00:00 | | 2006-02-15 | 626,200 | 22.60 | 23.08 | 22.45 | 22.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
