|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-15 | 626,200 | 22.60 | 23.08 | 22.45 | 22.91 | 00:00:00 | | 2006-02-16 | 601,500 | 23.05 | 23.06 | 22.45 | 22.59 | 00:00:00 | | 2006-02-17 | 831,600 | 22.66 | 22.66 | 22.03 | 22.23 | 00:00:00 | | 2006-02-20 | 313,100 | 22.01 | 22.50 | 22.01 | 22.27 | 00:00:00 | | 2006-02-21 | 718,000 | 22.08 | 22.15 | 21.82 | 22.05 | 00:00:00 | | 2006-02-22 | 1,356,700 | 22.19 | 22.57 | 21.83 | 22.41 | 00:00:00 | | 2006-02-23 | 1,537,100 | 22.65 | 22.92 | 22.40 | 22.41 | 00:00:00 | | 2006-02-24 | 1,028,200 | 22.50 | 22.60 | 21.80 | 21.84 | 00:00:00 | | 2006-02-27 | 1,022,600 | 21.91 | 22.11 | 21.70 | 22.09 | 00:00:00 | | 2006-02-28 | 1,146,800 | 21.98 | 22.35 | 21.88 | 22.27 | 00:00:00 | | 2006-03-01 | 1,171,800 | 22.25 | 22.56 | 21.91 | 22.39 | 00:00:00 | | 2006-03-02 | 1,493,300 | 22.42 | 22.64 | 22.17 | 22.64 | 00:00:00 | | 2006-03-03 | 1,462,800 | 22.50 | 23.39 | 22.40 | 23.16 | 00:00:00 | | 2006-03-06 | 1,147,700 | 23.49 | 23.58 | 22.51 | 22.63 | 00:00:00 | | 2006-03-07 | 868,800 | 22.61 | 22.81 | 22.11 | 22.68 | 00:00:00 | | 2006-03-08 | 1,315,500 | 22.78 | 23.05 | 22.50 | 22.84 | 00:00:00 | | 2006-03-09 | 547,200 | 22.91 | 23.02 | 22.57 | 22.73 | 00:00:00 | | 2006-03-10 | 291,000 | 22.72 | 22.75 | 22.50 | 22.67 | 00:00:00 | | 2006-03-13 | 671,700 | 22.74 | 22.87 | 22.47 | 22.69 | 00:00:00 | | 2006-03-14 | 468,000 | 22.59 | 22.75 | 22.36 | 22.55 | 00:00:00 | | 2006-03-15 | 873,500 | 22.75 | 23.09 | 22.64 | 22.98 | 00:00:00 | | 2006-03-16 | 1,208,700 | 22.86 | 23.04 | 22.64 | 22.77 | 00:00:00 | | 2006-03-17 | 510,300 | 22.71 | 22.90 | 22.38 | 22.49 | 00:00:00 | | 2006-03-20 | 538,400 | 22.50 | 22.65 | 22.15 | 22.28 | 00:00:00 | | 2006-03-21 | 1,258,400 | 22.40 | 22.41 | 22.00 | 22.07 | 00:00:00 | | 2006-03-22 | 1,578,000 | 22.00 | 22.14 | 21.52 | 21.63 | 00:00:00 | | 2006-03-23 | 2,058,700 | 21.63 | 21.80 | 21.29 | 21.50 | 00:00:00 | | 2006-03-24 | 1,179,600 | 21.55 | 21.75 | 21.40 | 21.60 | 00:00:00 | | 2006-03-27 | 1,133,600 | 21.74 | 21.74 | 21.27 | 21.35 | 00:00:00 | | 2006-03-28 | 1,142,200 | 21.24 | 21.40 | 20.83 | 20.93 | 00:00:00 | | 2006-03-29 | 1,340,900 | 20.78 | 21.06 | 20.70 | 21.00 | 00:00:00 | | 2006-03-30 | 741,100 | 21.18 | 21.29 | 20.82 | 20.94 | 00:00:00 | | 2006-03-31 | 1,325,300 | 20.95 | 21.35 | 20.84 | 21.29 | 00:00:00 | | 2006-04-03 | 2,239,800 | 21.50 | 22.07 | 21.50 | 21.98 | 00:00:00 | | 2006-04-04 | 2,098,700 | 21.90 | 22.06 | 21.72 | 22.02 | 00:00:00 | | 2006-04-05 | 1,650,200 | 21.91 | 22.20 | 21.82 | 22.10 | 00:00:00 | | 2006-04-06 | 653,300 | 22.20 | 22.20 | 21.67 | 21.78 | 00:00:00 | | 2006-04-07 | 821,200 | 21.61 | 21.69 | 21.41 | 21.42 | 00:00:00 | | 2006-04-10 | 902,000 | 21.40 | 21.80 | 21.35 | 21.50 | 00:00:00 | | 2006-04-11 | 802,300 | 21.50 | 21.54 | 21.06 | 21.30 | 00:00:00 | | 2006-04-12 | 432,800 | 21.19 | 21.51 | 21.19 | 21.30 | 00:00:00 | | 2006-04-13 | 596,000 | 21.41 | 21.55 | 21.29 | 21.37 | 00:00:00 | | 2006-04-14 | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 00:00:00 | | 2006-04-17 | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 00:00:00 | | 2006-04-18 | 3,100,200 | 21.51 | 21.60 | 21.34 | 21.46 | 00:00:00 | | 2006-04-19 | 2,857,900 | 21.54 | 21.85 | 21.45 | 21.71 | 00:00:00 | | 2006-04-20 | 1,064,100 | 21.84 | 22.34 | 21.65 | 22.28 | 00:00:00 | | 2006-04-21 | 1,628,000 | 22.29 | 22.70 | 22.29 | 22.52 | 00:00:00 | | 2006-04-24 | 2,267,200 | 22.59 | 22.79 | 22.42 | 22.64 | 00:00:00 | | 2006-04-25 | 1,519,400 | 22.80 | 22.85 | 22.27 | 22.40 | 00:00:00 | | 2006-04-26 | 1,001,900 | 21.97 | 22.20 | 21.62 | 21.77 | 00:00:00 | | 2006-04-27 | 2,186,700 | 21.84 | 22.11 | 21.70 | 21.84 | 00:00:00 | | 2006-04-28 | 2,646,700 | 21.67 | 21.69 | 20.83 | 20.88 | 00:00:00 | | 2006-05-01 | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 00:00:00 | | 2006-05-02 | 2,113,400 | 20.86 | 21.13 | 20.84 | 20.95 | 00:00:00 | | 2006-05-03 | 2,081,100 | 20.96 | 21.09 | 20.54 | 20.60 | 00:00:00 | | 2006-05-04 | 1,310,100 | 20.74 | 20.74 | 20.06 | 20.45 | 00:00:00 | | 2006-05-05 | 962,500 | 20.37 | 20.84 | 20.32 | 20.83 | 00:00:00 | | 2006-05-08 | 1,710,900 | 20.90 | 21.03 | 20.75 | 20.94 | 00:00:00 | | 2006-05-09 | 957,000 | 20.94 | 21.15 | 20.80 | 21.05 | 00:00:00 | | 2006-05-10 | 1,628,100 | 21.05 | 21.15 | 20.93 | 21.08 | 00:00:00 | | 2006-05-11 | 4,488,500 | 20.97 | 21.16 | 20.72 | 21.02 | 00:00:00 | | 2006-05-12 | 3,521,400 | 20.85 | 21.03 | 20.85 | 20.93 | 00:00:00 | | 2006-05-15 | 1,384,000 | 20.87 | 20.99 | 20.85 | 20.87 | 00:00:00 | | 2006-05-16 | 2,222,000 | 20.80 | 21.03 | 20.15 | 20.31 | 00:00:00 | | 2006-05-17 | 1,600,000 | 20.31 | 20.61 | 19.60 | 19.80 | 00:00:00 | | 2006-05-18 | 2,084,000 | 19.71 | 19.76 | 19.00 | 19.57 | 00:00:00 | | 2006-05-19 | 1,876,400 | 19.52 | 19.80 | 19.10 | 19.50 | 00:00:00 | | 2006-05-22 | 1,607,200 | 19.17 | 19.74 | 18.65 | 19.07 | 00:00:00 | | 2006-05-23 | 2,518,700 | 19.03 | 19.65 | 18.51 | 19.27 | 00:00:00 | | 2006-05-24 | 3,089,600 | 19.01 | 19.50 | 18.80 | 19.39 | 00:00:00 | | 2006-05-25 | 1,499,300 | 19.48 | 19.68 | 19.05 | 19.68 | 00:00:00 | | 2006-05-26 | 985,300 | 20.13 | 20.25 | 19.77 | 20.25 | 00:00:00 | | 2006-05-29 | 482,900 | 20.26 | 20.26 | 19.86 | 20.01 | 00:00:00 | | 2006-05-30 | 1,064,900 | 19.98 | 20.05 | 19.30 | 19.57 | 00:00:00 | | 2006-05-31 | 1,666,500 | 19.10 | 19.37 | 19.00 | 19.26 | 00:00:00 | | 2006-06-01 | 2,089,900 | 19.11 | 19.29 | 18.91 | 19.25 | 00:00:00 | | 2006-06-02 | 904,100 | 19.30 | 19.74 | 19.04 | 19.39 | 00:00:00 | | 2006-06-05 | 789,500 | 19.63 | 19.63 | 19.09 | 19.18 | 00:00:00 | | 2006-06-06 | 861,800 | 18.86 | 19.36 | 18.70 | 18.76 | 00:00:00 | | 2006-06-07 | 961,800 | 18.81 | 19.17 | 18.66 | 19.03 | 00:00:00 | | 2006-06-08 | 1,242,400 | 18.65 | 18.87 | 17.69 | 17.88 | 00:00:00 | | 2006-06-09 | 2,422,200 | 18.40 | 18.40 | 17.56 | 18.17 | 00:00:00 | | 2006-06-12 | 1,391,800 | 18.11 | 18.12 | 17.53 | 17.60 | 00:00:00 | | 2006-06-13 | 1,919,900 | 17.25 | 17.25 | 16.57 | 16.85 | 00:00:00 | | 2006-06-14 | 1,723,300 | 16.80 | 17.19 | 16.31 | 16.99 | 00:00:00 | | 2006-06-19 | 797,000 | 17.32 | 17.63 | 17.27 | 17.36 | 00:00:00 | | 2006-06-20 | 461,000 | 17.23 | 17.37 | 16.86 | 17.21 | 00:00:00 | | 2006-06-21 | 931,100 | 17.38 | 17.43 | 16.94 | 17.11 | 00:00:00 | | 2006-06-22 | 1,097,100 | 17.28 | 17.40 | 17.07 | 17.28 | 00:00:00 | | 2006-06-23 | 788,700 | 17.06 | 17.56 | 17.06 | 17.33 | 00:00:00 | | 2006-06-26 | 578,500 | 17.33 | 17.50 | 17.02 | 17.26 | 00:00:00 | | 2006-06-27 | 464,500 | 17.40 | 17.41 | 17.11 | 17.19 | 00:00:00 | | 2006-06-28 | 527,500 | 17.05 | 17.51 | 16.92 | 17.17 | 00:00:00 | | 2006-06-29 | 554,700 | 17.27 | 17.54 | 17.10 | 17.44 | 00:00:00 | | 2006-06-30 | 1,348,000 | 17.67 | 17.93 | 17.51 | 17.86 | 00:00:00 | | 2006-07-03 | 488,800 | 17.91 | 18.18 | 17.87 | 17.93 | 00:00:00 | | 2006-07-04 | 519,400 | 18.05 | 18.13 | 17.95 | 18.07 | 00:00:00 | | 2006-07-05 | 1,300,900 | 18.06 | 18.34 | 17.56 | 17.70 | 00:00:00 | | 2006-07-06 | 633,500 | 17.66 | 17.98 | 17.60 | 17.66 | 00:00:00 | | 2006-07-07 | 730,100 | 17.68 | 17.72 | 17.39 | 17.49 | 00:00:00 | | 2006-07-10 | 506,400 | 17.45 | 17.65 | 17.30 | 17.41 | 00:00:00 | | 2006-07-11 | 980,300 | 17.30 | 17.50 | 16.92 | 17.00 | 00:00:00 | | 2006-07-12 | 1,024,200 | 17.13 | 17.21 | 16.80 | 16.80 | 00:00:00 | | 2006-07-13 | 2,550,700 | 16.75 | 16.81 | 16.15 | 16.20 | 00:00:00 | | 2006-07-14 | 1,803,300 | 16.12 | 16.16 | 15.70 | 15.84 | 00:00:00 | | 2006-07-17 | 1,170,200 | 15.81 | 15.99 | 15.21 | 15.30 | 00:00:00 | | 2006-07-18 | 1,786,000 | 15.30 | 15.47 | 14.96 | 15.15 | 00:00:00 | | 2006-07-19 | 1,031,900 | 15.20 | 15.77 | 15.20 | 15.72 | 00:00:00 | | 2006-07-20 | 1,498,000 | 15.96 | 16.09 | 15.70 | 15.97 | 00:00:00 | | 2006-07-21 | 1,439,700 | 15.90 | 16.10 | 15.70 | 15.92 | 00:00:00 | | 2006-07-24 | 1,646,200 | 15.89 | 16.86 | 15.84 | 16.80 | 00:00:00 | | 2006-07-25 | 3,306,300 | 16.80 | 17.11 | 16.36 | 16.99 | 00:00:00 | | 2006-07-26 | 1,648,900 | 17.03 | 17.05 | 16.78 | 16.95 | 00:00:00 | | 2006-07-27 | 1,326,300 | 16.99 | 17.31 | 16.96 | 17.14 | 00:00:00 | | 2006-07-28 | 763,800 | 17.09 | 17.22 | 16.65 | 17.12 | 00:00:00 | | 2006-07-31 | 467,800 | 17.05 | 17.11 | 16.95 | 17.03 | 00:00:00 | | 2006-08-01 | 1,857,900 | 17.00 | 17.11 | 16.70 | 16.76 | 00:00:00 | | 2006-08-02 | 1,582,700 | 16.79 | 16.95 | 16.75 | 16.89 | 00:00:00 | | 2006-08-03 | 907,300 | 16.94 | 17.00 | 16.53 | 16.60 | 00:00:00 | | 2006-08-04 | 1,793,100 | 16.65 | 17.09 | 16.65 | 16.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
