|
 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 | | 2006-08-04 | 1,793,100 | 16.65 | 17.09 | 16.65 | 16.90 | 00:00:00 | | 2006-08-07 | 617,700 | 16.81 | 16.88 | 16.75 | 16.85 | 00:00:00 | | 2006-08-08 | 1,067,000 | 16.92 | 17.05 | 16.69 | 16.82 | 00:00:00 | | 2006-08-09 | 732,200 | 16.71 | 16.85 | 16.65 | 16.73 | 00:00:00 | | 2006-08-10 | 1,494,300 | 16.62 | 16.77 | 16.40 | 16.65 | 00:00:00 | | 2006-08-11 | 779,800 | 16.65 | 16.70 | 16.51 | 16.66 | 00:00:00 | | 2006-08-14 | 618,300 | 16.70 | 17.09 | 16.67 | 17.04 | 00:00:00 | | 2006-08-15 | 317,500 | 16.93 | 17.10 | 16.90 | 17.06 | 00:00:00 | | 2006-08-16 | 972,000 | 17.04 | 17.17 | 17.01 | 17.08 | 00:00:00 | | 2006-08-17 | 903,400 | 17.14 | 17.44 | 17.09 | 17.36 | 00:00:00 | | 2006-08-18 | 1,124,500 | 17.39 | 17.59 | 17.37 | 17.40 | 00:00:00 | | 2006-08-21 | 1,201,100 | 17.38 | 17.58 | 17.26 | 17.31 | 00:00:00 | | 2006-08-22 | 912,300 | 17.42 | 17.44 | 17.13 | 17.38 | 00:00:00 | | 2006-08-23 | 550,600 | 17.40 | 17.49 | 17.20 | 17.36 | 00:00:00 | | 2006-08-24 | 762,300 | 17.30 | 17.63 | 17.22 | 17.45 | 00:00:00 | | 2006-08-25 | 807,900 | 17.51 | 17.56 | 17.27 | 17.34 | 00:00:00 | | 2006-08-28 | 1,407,900 | 17.38 | 17.73 | 17.23 | 17.70 | 00:00:00 | | 2006-08-29 | 2,181,800 | 17.77 | 18.34 | 17.77 | 18.25 | 00:00:00 | | 2006-08-30 | 1,929,800 | 18.40 | 18.47 | 17.85 | 17.92 | 00:00:00 | | 2006-08-31 | 1,406,800 | 17.93 | 18.07 | 17.71 | 17.96 | 00:00:00 | | 2006-09-01 | 1,058,800 | 18.03 | 18.13 | 17.94 | 17.96 | 00:00:00 | | 2006-09-04 | 975,000 | 18.13 | 18.16 | 18.01 | 18.14 | 00:00:00 | | 2006-09-05 | 951,600 | 18.18 | 18.18 | 17.92 | 18.01 | 00:00:00 | | 2006-09-06 | 946,300 | 18.06 | 18.09 | 17.72 | 17.82 | 00:00:00 | | 2006-09-07 | 584,500 | 17.72 | 17.92 | 17.60 | 17.68 | 00:00:00 | | 2006-09-08 | 397,100 | 17.68 | 17.95 | 17.67 | 17.85 | 00:00:00 | | 2006-09-11 | 785,400 | 17.85 | 17.89 | 17.40 | 17.75 | 00:00:00 | | 2006-09-12 | 680,500 | 17.74 | 17.90 | 17.59 | 17.84 | 00:00:00 | | 2006-09-13 | 820,400 | 17.94 | 17.95 | 17.61 | 17.70 | 00:00:00 | | 2006-09-14 | 1,089,600 | 17.75 | 17.80 | 17.39 | 17.46 | 00:00:00 | | 2006-09-15 | 845,200 | 17.51 | 17.51 | 17.28 | 17.34 | 00:00:00 | | 2006-09-18 | 2,517,500 | 17.34 | 17.35 | 16.61 | 16.61 | 00:00:00 | | 2006-09-19 | 1,348,000 | 16.69 | 16.75 | 16.45 | 16.50 | 00:00:00 | | 2006-09-20 | 834,500 | 16.52 | 16.82 | 16.51 | 16.80 | 00:00:00 | | 2006-09-21 | 706,500 | 16.82 | 16.89 | 16.67 | 16.77 | 00:00:00 | | 2006-09-22 | 979,100 | 16.71 | 16.71 | 16.48 | 16.54 | 00:00:00 | | 2006-09-25 | 1,142,800 | 16.55 | 16.63 | 16.26 | 16.45 | 00:00:00 | | 2006-09-26 | 2,073,900 | 16.51 | 17.05 | 16.32 | 16.82 | 00:00:00 | | 2006-09-27 | 1,478,100 | 16.82 | 16.97 | 16.50 | 16.59 | 00:00:00 | | 2006-09-28 | 1,664,700 | 16.63 | 16.67 | 16.23 | 16.39 | 00:00:00 | | 2006-09-29 | 4,370,100 | 16.30 | 16.55 | 16.02 | 16.13 | 00:00:00 | | 2006-10-02 | 1,307,700 | 16.07 | 16.67 | 16.07 | 16.58 | 00:00:00 | | 2006-10-03 | 1,184,200 | 16.64 | 16.64 | 16.36 | 16.43 | 00:00:00 | | 2006-10-04 | 2,144,300 | 16.38 | 16.60 | 16.07 | 16.54 | 00:00:00 | | 2006-10-05 | 3,751,500 | 16.65 | 17.50 | 16.59 | 17.50 | 00:00:00 | | 2006-10-06 | 2,336,900 | 17.50 | 17.70 | 17.20 | 17.50 | 00:00:00 | | 2006-10-09 | 970,300 | 17.41 | 17.47 | 17.21 | 17.25 | 00:00:00 | | 2006-10-11 | 1,834,100 | 17.58 | 17.58 | 17.31 | 17.37 | 00:00:00 | | 2006-10-12 | 1,574,500 | 17.45 | 17.91 | 17.31 | 17.78 | 00:00:00 | | 2006-10-13 | 1,256,900 | 17.89 | 17.90 | 17.53 | 17.65 | 00:00:00 | | 2006-10-16 | 1,464,000 | 17.72 | 17.79 | 17.40 | 17.61 | 00:00:00 | | 2006-10-17 | 1,159,600 | 17.66 | 17.78 | 17.36 | 17.43 | 00:00:00 | | 2006-10-18 | 1,002,300 | 17.47 | 17.64 | 17.29 | 17.35 | 00:00:00 | | 2006-10-19 | 755,200 | 17.37 | 17.58 | 17.30 | 17.45 | 00:00:00 | | 2006-10-20 | 588,100 | 17.50 | 17.67 | 17.45 | 17.59 | 00:00:00 | | 2006-10-23 | 769,700 | 17.73 | 17.74 | 17.35 | 17.45 | 00:00:00 | | 2006-10-24 | 807,400 | 17.42 | 17.60 | 17.38 | 17.48 | 00:00:00 | | 2006-10-25 | 5,293,800 | 17.65 | 18.07 | 16.86 | 16.90 | 00:00:00 | | 2006-10-26 | 4,780,600 | 16.51 | 17.10 | 16.50 | 16.75 | 00:00:00 | | 2006-10-27 | 2,460,700 | 16.94 | 17.04 | 16.85 | 16.98 | 00:00:00 | | 2006-10-30 | 1,605,200 | 16.90 | 16.98 | 16.71 | 16.76 | 00:00:00 | | 2006-10-31 | 1,349,000 | 16.79 | 17.04 | 16.74 | 16.98 | 00:00:00 | | 2006-11-01 | 987,200 | 16.99 | 17.03 | 16.87 | 16.89 | 00:00:00 | | 2006-11-02 | 2,628,900 | 16.90 | 16.98 | 16.45 | 16.51 | 00:00:00 | | 2006-11-03 | 3,055,700 | 16.60 | 16.88 | 16.53 | 16.85 | 00:00:00 | | 2006-11-06 | 1,700,400 | 16.95 | 16.95 | 16.76 | 16.82 | 00:00:00 | | 2006-11-07 | 3,004,600 | 16.85 | 16.90 | 16.55 | 16.58 | 00:00:00 | | 2006-11-08 | 1,562,800 | 16.60 | 16.65 | 16.48 | 16.55 | 00:00:00 | | 2006-11-09 | 2,790,800 | 16.56 | 16.78 | 16.53 | 16.60 | 00:00:00 | | 2006-11-10 | 5,412,800 | 16.63 | 18.09 | 16.60 | 17.50 | 00:00:00 | | 2006-11-13 | 3,830,300 | 17.60 | 17.84 | 17.27 | 17.41 | 00:00:00 | | 2006-11-14 | 1,827,000 | 17.50 | 17.57 | 17.31 | 17.45 | 00:00:00 | | 2006-11-15 | 4,941,000 | 17.58 | 18.29 | 17.58 | 17.97 | 00:00:00 | | 2006-11-16 | 4,043,700 | 18.08 | 18.25 | 17.95 | 17.95 | 00:00:00 | | 2006-11-17 | 3,385,100 | 18.05 | 18.16 | 17.84 | 18.08 | 00:00:00 | | 2006-11-20 | 4,660,400 | 18.15 | 18.61 | 17.96 | 18.25 | 00:00:00 | | 2006-11-21 | 1,665,300 | 18.39 | 18.40 | 18.11 | 18.11 | 00:00:00 | | 2006-11-22 | 1,685,400 | 18.17 | 18.24 | 17.93 | 18.00 | 00:00:00 | | 2006-11-23 | 1,362,200 | 18.03 | 18.05 | 17.60 | 17.98 | 00:00:00 | | 2006-11-24 | 2,655,800 | 18.04 | 18.15 | 17.52 | 17.81 | 00:00:00 | | 2006-11-27 | 1,430,800 | 17.85 | 18.21 | 17.81 | 17.83 | 00:00:00 | | 2006-11-28 | 2,192,700 | 17.85 | 17.94 | 17.70 | 17.83 | 00:00:00 | | 2006-11-29 | 1,315,400 | 17.98 | 18.18 | 17.85 | 18.07 | 00:00:00 | | 2006-11-30 | 1,895,700 | 18.13 | 18.20 | 17.98 | 17.99 | 00:00:00 | | 2006-12-01 | 1,131,200 | 18.08 | 18.17 | 17.75 | 17.92 | 00:00:00 | | 2006-12-04 | 12,336,800 | 17.90 | 18.07 | 17.88 | 17.98 | 00:00:00 | | 2006-12-05 | 1,351,400 | 18.05 | 18.09 | 17.93 | 18.07 | 00:00:00 | | 2006-12-06 | 1,300,800 | 18.07 | 18.17 | 18.00 | 18.11 | 00:00:00 | | 2006-12-07 | 1,412,600 | 18.19 | 18.49 | 18.11 | 18.31 | 00:00:00 | | 2006-12-08 | 2,513,300 | 18.33 | 18.77 | 18.33 | 18.77 | 00:00:00 | | 2006-12-11 | 7,216,400 | 19.09 | 19.83 | 18.99 | 19.59 | 00:00:00 | | 2006-12-12 | 1,732,700 | 19.73 | 19.73 | 19.23 | 19.60 | 00:00:00 | | 2006-12-13 | 4,446,000 | 19.61 | 19.97 | 19.47 | 19.64 | 00:00:00 | | 2006-12-14 | 2,310,700 | 19.76 | 19.77 | 18.85 | 19.02 | 00:00:00 | | 2006-12-15 | 2,479,700 | 18.86 | 19.26 | 18.63 | 19.21 | 00:00:00 | | 2006-12-18 | 1,538,100 | 19.11 | 19.11 | 18.62 | 18.62 | 00:00:00 | | 2006-12-19 | 1,874,300 | 18.62 | 18.62 | 18.18 | 18.27 | 00:00:00 | | 2006-12-20 | 1,364,700 | 18.29 | 18.47 | 17.82 | 17.83 | 00:00:00 | | 2006-12-21 | 1,418,400 | 17.68 | 17.97 | 17.61 | 17.82 | 00:00:00 | | 2006-12-22 | 1,048,600 | 17.94 | 18.13 | 17.81 | 18.03 | 00:00:00 | | 2006-12-27 | 864,100 | 18.10 | 18.29 | 17.70 | 17.96 | 00:00:00 | | 2006-12-28 | 1,091,400 | 17.88 | 17.96 | 17.75 | 17.82 | 00:00:00 | | 2006-12-29 | 962,900 | 17.85 | 18.00 | 17.80 | 17.84 | 00:00:00 | | 2007-01-02 | 734,200 | 17.90 | 18.19 | 17.90 | 18.18 | 00:00:00 | | 2007-01-03 | 796,800 | 18.28 | 18.28 | 17.75 | 17.88 | 00:00:00 | | 2007-01-04 | 1,434,900 | 17.88 | 17.88 | 17.60 | 17.65 | 00:00:00 | | 2007-01-05 | 1,140,200 | 17.60 | 17.79 | 17.30 | 17.42 | 00:00:00 | | 2007-01-08 | 1,179,300 | 17.42 | 17.60 | 17.31 | 17.36 | 00:00:00 | | 2007-01-09 | 1,002,300 | 17.36 | 17.45 | 17.26 | 17.35 | 00:00:00 | | 2007-01-10 | 1,831,700 | 17.35 | 17.47 | 16.91 | 17.25 | 00:00:00 | | 2007-01-11 | 1,200,400 | 17.33 | 17.46 | 17.25 | 17.44 | 00:00:00 | | 2007-01-12 | 793,300 | 17.47 | 17.49 | 17.27 | 17.35 | 00:00:00 | | 2007-01-15 | 867,200 | 17.47 | 17.74 | 17.40 | 17.69 | 00:00:00 | | 2007-01-16 | 1,035,900 | 17.75 | 17.78 | 17.29 | 17.31 | 00:00:00 | | 2007-01-17 | 661,800 | 17.38 | 17.55 | 17.25 | 17.47 | 00:00:00 | | 2007-01-18 | 1,818,000 | 17.49 | 17.60 | 17.32 | 17.57 | 00:00:00 | | 2007-01-19 | 715,100 | 17.50 | 17.69 | 17.35 | 17.60 | 00:00:00 | | 2007-01-22 | 897,700 | 17.59 | 17.70 | 17.26 | 17.34 | 00:00:00 | | 2007-01-23 | 943,500 | 17.25 | 17.40 | 17.12 | 17.17 | 00:00:00 | | 2007-01-24 | 1,075,100 | 17.18 | 17.47 | 17.11 | 17.42 | 00:00:00 | | 2007-01-25 | 964,000 | 17.48 | 17.48 | 17.15 | 17.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
