|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-25 | 964,000 | 17.48 | 17.48 | 17.15 | 17.27 | 00:00:00 | | 2007-01-26 | 599,800 | 17.17 | 17.34 | 17.17 | 17.30 | 00:00:00 | | 2007-01-29 | 416,400 | 17.40 | 17.40 | 17.19 | 17.21 | 00:00:00 | | 2007-01-30 | 728,200 | 17.22 | 17.30 | 17.09 | 17.20 | 00:00:00 | | 2007-01-31 | 1,624,800 | 17.13 | 17.29 | 16.77 | 16.90 | 00:00:00 | | 2007-02-01 | 1,023,000 | 17.00 | 17.12 | 16.95 | 17.03 | 00:00:00 | | 2007-02-02 | 1,103,200 | 17.10 | 17.14 | 16.84 | 16.94 | 00:00:00 | | 2007-02-05 | 638,600 | 16.90 | 16.94 | 16.80 | 16.84 | 00:00:00 | | 2007-02-06 | 852,700 | 16.81 | 16.92 | 16.72 | 16.80 | 00:00:00 | | 2007-02-07 | 1,104,100 | 16.87 | 17.26 | 16.73 | 17.24 | 00:00:00 | | 2007-02-08 | 722,800 | 17.29 | 17.30 | 16.88 | 17.00 | 00:00:00 | | 2007-02-09 | 564,900 | 17.09 | 17.16 | 17.05 | 17.16 | 00:00:00 | | 2007-02-12 | 588,000 | 17.15 | 17.26 | 16.95 | 17.08 | 00:00:00 | | 2007-02-13 | 517,500 | 17.18 | 17.22 | 17.03 | 17.15 | 00:00:00 | | 2007-02-14 | 907,600 | 17.21 | 17.22 | 16.99 | 17.03 | 00:00:00 | | 2007-02-15 | 810,900 | 17.08 | 17.08 | 16.93 | 17.02 | 00:00:00 | | 2007-02-16 | 1,265,000 | 17.00 | 17.00 | 16.77 | 16.85 | 00:00:00 | | 2007-02-20 | 1,252,900 | 17.10 | 17.10 | 16.86 | 16.91 | 00:00:00 | | 2007-02-21 | 951,000 | 17.02 | 17.02 | 16.60 | 16.65 | 00:00:00 | | 2007-02-22 | 488,100 | 16.74 | 16.84 | 16.70 | 16.81 | 00:00:00 | | 2007-02-23 | 581,700 | 16.80 | 16.88 | 16.66 | 16.88 | 00:00:00 | | 2007-02-26 | 864,900 | 16.86 | 17.20 | 16.84 | 17.20 | 00:00:00 | | 2007-02-27 | 1,641,100 | 17.03 | 17.12 | 16.84 | 16.89 | 00:00:00 | | 2007-02-28 | 2,075,100 | 16.61 | 17.01 | 16.27 | 16.93 | 00:00:00 | | 2007-03-01 | 2,387,000 | 16.95 | 17.05 | 16.05 | 16.43 | 00:00:00 | | 2007-03-02 | 1,277,600 | 16.51 | 16.61 | 16.16 | 16.50 | 00:00:00 | | 2007-03-05 | 1,227,800 | 16.15 | 16.36 | 16.02 | 16.29 | 00:00:00 | | 2007-03-06 | 1,351,600 | 16.37 | 16.55 | 16.22 | 16.55 | 00:00:00 | | 2007-03-07 | 1,116,000 | 16.59 | 16.91 | 16.41 | 16.76 | 00:00:00 | | 2007-03-08 | 737,700 | 16.85 | 16.98 | 16.62 | 16.94 | 00:00:00 | | 2007-03-09 | 962,900 | 16.95 | 17.00 | 16.55 | 16.83 | 00:00:00 | | 2007-03-12 | 602,400 | 16.91 | 17.03 | 16.70 | 16.81 | 00:00:00 | | 2007-03-13 | 978,600 | 16.86 | 16.97 | 16.61 | 16.61 | 00:00:00 | | 2007-03-14 | 608,700 | 16.47 | 16.50 | 16.21 | 16.32 | 00:00:00 | | 2007-03-15 | 544,500 | 16.42 | 16.85 | 16.42 | 16.85 | 00:00:00 | | 2007-03-16 | 1,192,000 | 16.81 | 16.93 | 16.56 | 16.90 | 00:00:00 | | 2007-03-19 | 849,300 | 16.92 | 16.97 | 16.71 | 16.83 | 00:00:00 | | 2007-03-20 | 900,400 | 16.81 | 16.87 | 16.59 | 16.82 | 00:00:00 | | 2007-03-21 | 1,032,700 | 16.81 | 16.93 | 16.75 | 16.84 | 00:00:00 | | 2007-03-22 | 687,600 | 17.00 | 17.03 | 16.81 | 16.92 | 00:00:00 | | 2007-03-23 | 765,300 | 16.94 | 16.94 | 16.69 | 16.82 | 00:00:00 | | 2007-03-26 | 735,900 | 16.82 | 16.95 | 16.66 | 16.76 | 00:00:00 | | 2007-03-27 | 1,236,300 | 16.85 | 17.02 | 16.73 | 16.80 | 00:00:00 | | 2007-03-28 | 1,169,600 | 16.81 | 16.82 | 16.50 | 16.53 | 00:00:00 | | 2007-03-29 | 1,442,600 | 16.56 | 16.72 | 16.56 | 16.58 | 00:00:00 | | 2007-03-30 | 967,600 | 16.55 | 16.81 | 16.55 | 16.74 | 00:00:00 | | 2007-04-02 | 832,400 | 16.76 | 16.94 | 16.65 | 16.76 | 00:00:00 | | 2007-04-03 | 2,084,700 | 16.88 | 17.25 | 16.75 | 17.14 | 00:00:00 | | 2007-04-04 | 2,184,700 | 17.27 | 17.40 | 17.16 | 17.36 | 00:00:00 | | 2007-04-05 | 706,900 | 17.37 | 17.37 | 17.07 | 17.15 | 00:00:00 | | 2007-04-10 | 939,500 | 17.18 | 17.29 | 17.09 | 17.24 | 00:00:00 | | 2007-04-11 | 1,388,100 | 17.28 | 17.29 | 17.16 | 17.20 | 00:00:00 | | 2007-04-12 | 1,400,500 | 17.20 | 17.26 | 17.03 | 17.20 | 00:00:00 | | 2007-04-13 | 591,800 | 17.28 | 17.30 | 17.10 | 17.17 | 00:00:00 | | 2007-04-16 | 790,000 | 17.32 | 17.32 | 17.20 | 17.23 | 00:00:00 | | 2007-04-17 | 521,700 | 17.27 | 17.28 | 17.11 | 17.13 | 00:00:00 | | 2007-04-18 | 679,400 | 17.13 | 17.18 | 16.95 | 17.00 | 00:00:00 | | 2007-04-19 | 997,700 | 16.94 | 16.94 | 16.67 | 16.80 | 00:00:00 | | 2007-04-20 | 634,600 | 16.92 | 17.04 | 16.89 | 16.91 | 00:00:00 | | 2007-04-23 | 1,099,100 | 17.03 | 17.03 | 16.68 | 16.73 | 00:00:00 | | 2007-04-24 | 1,584,600 | 16.79 | 16.79 | 16.08 | 16.19 | 00:00:00 | | 2007-04-26 | 1,500,900 | 16.22 | 16.35 | 15.86 | 15.93 | 00:00:00 | | 2007-04-27 | 1,723,000 | 15.90 | 15.91 | 15.31 | 15.68 | 00:00:00 | | 2007-04-30 | 958,200 | 15.88 | 16.05 | 15.70 | 15.79 | 00:00:00 | | 2007-05-02 | 877,300 | 15.99 | 16.15 | 15.75 | 16.05 | 00:00:00 | | 2007-05-03 | 1,500,400 | 16.12 | 16.22 | 15.45 | 15.86 | 00:00:00 | | 2007-05-04 | 729,100 | 15.94 | 16.12 | 15.60 | 16.10 | 00:00:00 | | 2007-05-07 | 505,300 | 16.12 | 16.19 | 15.90 | 16.14 | 00:00:00 | | 2007-05-08 | 926,200 | 16.13 | 16.20 | 15.90 | 16.01 | 00:00:00 | | 2007-05-09 | 837,900 | 16.05 | 16.14 | 15.92 | 16.04 | 00:00:00 | | 2007-05-10 | 1,037,500 | 16.13 | 16.42 | 16.03 | 16.04 | 00:00:00 | | 2007-05-11 | 892,300 | 15.71 | 15.89 | 15.55 | 15.77 | 00:00:00 | | 2007-05-14 | 605,000 | 15.85 | 15.85 | 15.64 | 15.66 | 00:00:00 | | 2007-05-15 | 614,700 | 15.68 | 15.87 | 15.60 | 15.78 | 00:00:00 | | 2007-05-16 | 721,100 | 15.90 | 16.04 | 15.72 | 16.02 | 00:00:00 | | 2007-05-17 | 818,100 | 15.98 | 16.04 | 15.82 | 16.04 | 00:00:00 | | 2007-05-18 | 1,247,600 | 16.17 | 16.25 | 15.91 | 16.20 | 00:00:00 | | 2007-05-21 | 1,063,700 | 16.25 | 16.30 | 16.12 | 16.23 | 00:00:00 | | 2007-05-22 | 1,082,400 | 16.22 | 16.28 | 16.13 | 16.25 | 00:00:00 | | 2007-05-23 | 947,500 | 16.25 | 16.64 | 16.20 | 16.48 | 00:00:00 | | 2007-05-24 | 598,700 | 16.44 | 16.58 | 16.17 | 16.45 | 00:00:00 | | 2007-05-25 | 598,600 | 16.37 | 16.39 | 16.16 | 16.27 | 00:00:00 | | 2007-05-28 | 284,600 | 16.30 | 16.37 | 16.20 | 16.31 | 00:00:00 | | 2007-05-29 | 1,238,000 | 16.35 | 16.42 | 16.29 | 16.42 | 00:00:00 | | 2007-05-30 | 780,400 | 16.28 | 16.33 | 16.03 | 16.24 | 00:00:00 | | 2007-05-31 | 1,075,800 | 16.31 | 16.47 | 16.08 | 16.37 | 00:00:00 | | 2007-06-04 | 1,118,900 | 16.13 | 16.25 | 15.94 | 16.20 | 00:00:00 | | 2007-06-05 | 582,400 | 16.12 | 16.21 | 16.04 | 16.04 | 00:00:00 | | 2007-06-06 | 887,400 | 16.00 | 16.10 | 15.57 | 15.61 | 00:00:00 | | 2007-06-07 | 989,700 | 15.60 | 15.75 | 15.29 | 15.31 | 00:00:00 | | 2007-06-08 | 469,200 | 15.24 | 15.61 | 15.10 | 15.52 | 00:00:00 | | 2007-06-11 | 627,200 | 15.74 | 15.74 | 15.45 | 15.60 | 00:00:00 | | 2007-06-12 | 811,000 | 15.68 | 15.68 | 15.26 | 15.35 | 00:00:00 | | 2007-06-13 | 426,600 | 15.26 | 15.50 | 15.20 | 15.41 | 00:00:00 | | 2007-06-14 | 812,400 | 15.65 | 15.65 | 15.31 | 15.48 | 00:00:00 | | 2007-06-15 | 899,700 | 15.49 | 15.82 | 15.33 | 15.70 | 00:00:00 | | 2007-06-18 | 436,700 | 15.70 | 15.82 | 15.35 | 15.53 | 00:00:00 | | 2007-06-19 | 443,600 | 15.54 | 15.62 | 15.37 | 15.47 | 00:00:00 | | 2007-06-20 | 604,800 | 15.48 | 15.56 | 15.40 | 15.50 | 00:00:00 | | 2007-06-21 | 495,200 | 15.34 | 15.55 | 15.32 | 15.42 | 00:00:00 | | 2007-06-22 | 944,500 | 15.35 | 15.52 | 15.14 | 15.22 | 00:00:00 | | 2007-06-25 | 442,300 | 15.08 | 15.33 | 14.90 | 15.27 | 00:00:00 | | 2007-06-26 | 370,100 | 15.12 | 15.32 | 15.11 | 15.24 | 00:00:00 | | 2007-06-27 | 327,700 | 15.20 | 15.30 | 15.04 | 15.23 | 00:00:00 | | 2007-06-28 | 415,700 | 15.30 | 15.43 | 15.24 | 15.40 | 00:00:00 | | 2007-06-29 | 317,900 | 15.40 | 15.44 | 15.18 | 15.44 | 00:00:00 | | 2007-07-02 | 288,900 | 15.37 | 15.39 | 15.22 | 15.27 | 00:00:00 | | 2007-07-03 | 273,000 | 15.36 | 15.36 | 15.20 | 15.34 | 00:00:00 | | 2007-07-04 | 577,100 | 15.31 | 15.31 | 15.20 | 15.30 | 00:00:00 | | 2007-07-05 | 350,900 | 15.27 | 15.32 | 15.11 | 15.20 | 00:00:00 | | 2007-07-06 | 379,400 | 15.21 | 15.25 | 15.09 | 15.13 | 00:00:00 | | 2007-07-09 | 381,200 | 15.12 | 15.19 | 15.00 | 15.08 | 00:00:00 | | 2007-07-10 | 355,300 | 15.05 | 15.14 | 14.83 | 14.88 | 00:00:00 | | 2007-07-11 | 463,700 | 14.86 | 14.94 | 14.39 | 14.74 | 00:00:00 | | 2007-07-12 | 1,482,100 | 15.14 | 15.35 | 14.87 | 15.26 | 00:00:00 | | 2007-07-13 | 450,200 | 15.38 | 15.45 | 15.02 | 15.07 | 00:00:00 | | 2007-07-16 | 448,100 | 15.11 | 15.23 | 14.91 | 15.01 | 00:00:00 | | 2007-07-17 | 741,300 | 15.03 | 15.07 | 14.90 | 15.01 | 00:00:00 | | 2007-07-18 | 356,400 | 14.95 | 15.15 | 14.86 | 14.86 | 00:00:00 | | 2007-07-19 | 553,600 | 14.94 | 15.11 | 14.81 | 14.93 | 00:00:00 | | 2007-07-20 | 335,500 | 14.82 | 15.08 | 14.70 | 14.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
