|
 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 | | 2007-07-20 | 335,500 | 14.82 | 15.08 | 14.70 | 14.70 | 00:00:00 | | 2007-07-23 | 476,600 | 14.68 | 14.79 | 14.56 | 14.69 | 00:00:00 | | 2007-07-24 | 850,900 | 14.70 | 14.79 | 14.61 | 14.68 | 00:00:00 | | 2007-07-25 | 684,100 | 14.54 | 14.94 | 14.50 | 14.88 | 00:00:00 | | 2007-07-26 | 827,700 | 14.96 | 14.96 | 14.15 | 14.20 | 00:00:00 | | 2007-07-27 | 906,000 | 14.08 | 14.38 | 14.01 | 14.11 | 00:00:00 | | 2007-07-30 | 849,800 | 14.06 | 14.16 | 13.80 | 13.82 | 00:00:00 | | 2007-07-31 | 1,337,000 | 13.96 | 14.17 | 13.88 | 14.09 | 00:00:00 | | 2007-08-01 | 1,155,600 | 13.90 | 14.19 | 13.65 | 13.99 | 00:00:00 | | 2007-08-02 | 676,400 | 14.10 | 14.25 | 13.81 | 13.86 | 00:00:00 | | 2007-08-03 | 490,300 | 13.93 | 13.99 | 13.80 | 13.92 | 00:00:00 | | 2007-08-06 | 845,300 | 13.81 | 14.00 | 13.81 | 13.91 | 00:00:00 | | 2007-08-07 | 730,200 | 14.00 | 14.10 | 13.87 | 14.03 | 00:00:00 | | 2007-08-08 | 1,105,300 | 14.10 | 14.59 | 14.09 | 14.59 | 00:00:00 | | 2007-08-09 | 1,065,000 | 14.51 | 14.72 | 14.23 | 14.49 | 00:00:00 | | 2007-08-10 | 952,800 | 14.27 | 14.56 | 13.90 | 14.28 | 00:00:00 | | 2007-08-13 | 583,400 | 14.38 | 14.38 | 13.95 | 14.16 | 00:00:00 | | 2007-08-15 | 247,500 | 13.87 | 14.03 | 13.72 | 14.01 | 00:00:00 | | 2007-08-16 | 749,400 | 13.74 | 13.84 | 13.41 | 13.46 | 00:00:00 | | 2007-08-17 | 867,500 | 13.35 | 13.60 | 13.20 | 13.31 | 00:00:00 | | 2007-08-20 | 608,400 | 13.43 | 13.47 | 13.24 | 13.26 | 00:00:00 | | 2007-08-21 | 568,500 | 13.25 | 13.44 | 13.12 | 13.30 | 00:00:00 | | 2007-08-22 | 554,200 | 13.49 | 13.57 | 13.26 | 13.55 | 00:00:00 | | 2007-08-23 | 406,100 | 13.58 | 13.75 | 13.32 | 13.36 | 00:00:00 | | 2007-08-24 | 392,100 | 13.28 | 13.50 | 13.20 | 13.36 | 00:00:00 | | 2007-08-27 | 327,000 | 13.45 | 13.47 | 13.21 | 13.34 | 00:00:00 | | 2007-08-28 | 360,200 | 13.35 | 13.41 | 13.15 | 13.15 | 00:00:00 | | 2007-08-29 | 581,400 | 13.10 | 13.29 | 13.02 | 13.08 | 00:00:00 | | 2007-08-30 | 321,500 | 13.18 | 13.22 | 13.07 | 13.17 | 00:00:00 | | 2007-08-31 | 1,295,400 | 13.24 | 13.75 | 13.19 | 13.72 | 00:00:00 | | 2007-09-03 | 634,700 | 13.92 | 14.07 | 13.61 | 14.00 | 00:00:00 | | 2007-09-04 | 421,000 | 13.96 | 14.02 | 13.81 | 13.95 | 00:00:00 | | 2007-09-05 | 625,000 | 13.95 | 14.00 | 13.51 | 13.65 | 00:00:00 | | 2007-09-06 | 934,100 | 13.76 | 14.00 | 13.50 | 13.93 | 00:00:00 | | 2007-09-07 | 724,400 | 13.87 | 14.00 | 13.71 | 13.83 | 00:00:00 | | 2007-09-10 | 637,200 | 13.78 | 13.91 | 13.64 | 13.70 | 00:00:00 | | 2007-09-11 | 539,100 | 13.75 | 13.87 | 13.63 | 13.82 | 00:00:00 | | 2007-09-12 | 594,700 | 13.87 | 13.87 | 13.53 | 13.66 | 00:00:00 | | 2007-09-13 | 524,900 | 13.60 | 13.79 | 13.52 | 13.71 | 00:00:00 | | 2007-09-14 | 497,500 | 13.63 | 13.72 | 13.43 | 13.47 | 00:00:00 | | 2007-09-17 | 383,000 | 13.45 | 13.55 | 13.10 | 13.24 | 00:00:00 | | 2007-09-18 | 571,600 | 13.09 | 13.38 | 13.09 | 13.26 | 00:00:00 | | 2007-09-19 | 808,700 | 13.58 | 13.74 | 13.35 | 13.65 | 00:00:00 | | 2007-09-20 | 490,900 | 13.75 | 13.80 | 13.50 | 13.76 | 00:00:00 | | 2007-09-21 | 644,600 | 13.79 | 13.92 | 13.64 | 13.66 | 00:00:00 | | 2007-09-24 | 719,700 | 13.56 | 13.79 | 13.53 | 13.55 | 00:00:00 | | 2007-09-25 | 643,600 | 13.52 | 13.56 | 13.12 | 13.22 | 00:00:00 | | 2007-09-26 | 717,700 | 13.35 | 13.42 | 13.19 | 13.34 | 00:00:00 | | 2007-09-27 | 1,304,000 | 13.44 | 13.45 | 13.06 | 13.15 | 00:00:00 | | 2007-09-28 | 1,628,200 | 13.19 | 13.19 | 12.71 | 12.94 | 00:00:00 | | 2007-10-01 | 2,388,500 | 12.87 | 12.94 | 12.32 | 12.51 | 00:00:00 | | 2007-10-02 | 3,230,200 | 12.47 | 12.69 | 12.41 | 12.65 | 00:00:00 | | 2007-10-03 | 1,232,100 | 12.54 | 12.70 | 12.41 | 12.68 | 00:00:00 | | 2007-10-04 | 789,100 | 12.62 | 12.79 | 12.55 | 12.67 | 00:00:00 | | 2007-10-05 | 791,800 | 12.72 | 12.85 | 12.72 | 12.82 | 00:00:00 | | 2007-10-08 | 1,498,500 | 13.02 | 13.02 | 12.68 | 12.82 | 00:00:00 | | 2007-10-09 | 1,193,300 | 12.82 | 13.07 | 12.80 | 12.94 | 00:00:00 | | 2007-10-10 | 996,700 | 12.99 | 13.00 | 12.80 | 12.85 | 00:00:00 | | 2007-10-11 | 641,100 | 12.86 | 12.95 | 12.80 | 12.87 | 00:00:00 | | 2007-10-12 | 572,700 | 12.80 | 12.88 | 12.64 | 12.73 | 00:00:00 | | 2007-10-15 | 1,475,300 | 12.75 | 12.82 | 12.38 | 12.46 | 00:00:00 | | 2007-10-16 | 697,600 | 12.45 | 12.55 | 12.30 | 12.41 | 00:00:00 | | 2007-10-17 | 1,282,800 | 12.44 | 12.94 | 12.42 | 12.90 | 00:00:00 | | 2007-10-18 | 1,444,700 | 12.96 | 13.08 | 12.76 | 12.82 | 00:00:00 | | 2007-10-19 | 2,695,400 | 12.81 | 12.99 | 12.81 | 12.92 | 00:00:00 | | 2007-10-22 | 669,600 | 12.87 | 12.91 | 12.74 | 12.86 | 00:00:00 | | 2007-10-23 | 1,741,900 | 12.98 | 13.27 | 12.90 | 13.23 | 00:00:00 | | 2007-10-24 | 1,644,400 | 13.31 | 13.48 | 12.91 | 12.97 | 00:00:00 | | 2007-10-25 | 2,009,300 | 12.63 | 12.82 | 12.52 | 12.71 | 00:00:00 | | 2007-10-26 | 721,400 | 12.67 | 12.81 | 12.51 | 12.53 | 00:00:00 | | 2007-10-29 | 1,071,900 | 12.59 | 12.60 | 12.33 | 12.40 | 00:00:00 | | 2007-10-30 | 1,328,500 | 12.49 | 12.82 | 12.40 | 12.72 | 00:00:00 | | 2007-10-31 | 2,228,100 | 12.60 | 12.73 | 12.15 | 12.24 | 00:00:00 | | 2007-11-01 | 1,122,000 | 12.19 | 12.30 | 11.76 | 11.95 | 00:00:00 | | 2007-11-02 | 822,700 | 11.77 | 11.95 | 11.71 | 11.88 | 00:00:00 | | 2007-11-05 | 428,300 | 11.79 | 11.92 | 11.74 | 11.74 | 00:00:00 | | 2007-11-06 | 692,600 | 11.80 | 11.84 | 11.74 | 11.74 | 00:00:00 | | 2007-11-07 | 1,186,600 | 11.75 | 11.84 | 11.30 | 11.59 | 00:00:00 | | 2007-11-08 | 1,909,600 | 11.42 | 11.58 | 11.29 | 11.46 | 00:00:00 | | 2007-11-09 | 702,400 | 11.44 | 11.56 | 11.32 | 11.37 | 00:00:00 | | 2007-11-12 | 400,800 | 11.31 | 11.40 | 11.26 | 11.30 | 00:00:00 | | 2007-11-13 | 909,200 | 11.26 | 11.68 | 11.21 | 11.60 | 00:00:00 | | 2007-11-14 | 817,400 | 11.70 | 11.73 | 11.34 | 11.40 | 00:00:00 | | 2007-11-15 | 852,000 | 11.42 | 11.43 | 11.17 | 11.31 | 00:00:00 | | 2007-11-16 | 797,900 | 11.22 | 11.27 | 11.00 | 11.09 | 00:00:00 | | 2007-11-19 | 1,052,000 | 11.09 | 11.25 | 10.70 | 10.73 | 00:00:00 | | 2007-11-20 | 934,900 | 10.76 | 10.99 | 10.50 | 10.96 | 00:00:00 | | 2007-11-21 | 1,035,100 | 10.87 | 10.90 | 10.50 | 10.57 | 00:00:00 | | 2007-11-22 | 513,000 | 10.61 | 10.70 | 10.40 | 10.45 | 00:00:00 | | 2007-11-23 | 480,000 | 10.44 | 10.58 | 10.43 | 10.54 | 00:00:00 | | 2007-11-26 | 470,000 | 10.57 | 10.83 | 10.53 | 10.57 | 00:00:00 | | 2007-11-27 | 416,800 | 10.50 | 10.62 | 10.42 | 10.55 | 00:00:00 | | 2007-11-28 | 1,143,100 | 10.60 | 10.60 | 10.19 | 10.39 | 00:00:00 | | 2007-11-29 | 799,000 | 10.47 | 10.59 | 10.30 | 10.59 | 00:00:00 | | 2007-11-30 | 1,206,200 | 10.60 | 10.73 | 10.42 | 10.47 | 00:00:00 | | 2007-12-03 | 526,800 | 10.50 | 10.63 | 10.34 | 10.39 | 00:00:00 | | 2007-12-04 | 2,954,100 | 10.37 | 11.46 | 10.31 | 11.13 | 00:00:00 | | 2007-12-05 | 2,086,100 | 11.14 | 11.49 | 10.77 | 11.08 | 00:00:00 | | 2007-12-06 | 987,500 | 11.15 | 11.34 | 10.95 | 11.21 | 00:00:00 | | 2007-12-07 | 2,770,900 | 11.25 | 12.17 | 11.10 | 11.91 | 00:00:00 | | 2007-12-10 | 923,500 | 11.86 | 12.10 | 11.51 | 11.97 | 00:00:00 | | 2007-12-11 | 1,301,600 | 12.04 | 12.06 | 11.54 | 11.61 | 00:00:00 | | 2007-12-12 | 966,900 | 11.51 | 11.96 | 11.51 | 11.83 | 00:00:00 | | 2007-12-13 | 564,300 | 11.75 | 11.80 | 11.51 | 11.51 | 00:00:00 | | 2007-12-14 | 872,300 | 11.56 | 11.67 | 11.05 | 11.30 | 00:00:00 | | 2007-12-17 | 872,000 | 11.17 | 11.29 | 10.91 | 11.13 | 00:00:00 | | 2007-12-18 | 719,300 | 11.11 | 11.24 | 11.06 | 11.08 | 00:00:00 | | 2007-12-19 | 699,200 | 11.09 | 11.13 | 10.93 | 10.93 | 00:00:00 | | 2007-12-20 | 744,000 | 10.98 | 11.01 | 10.57 | 10.70 | 00:00:00 | | 2007-12-21 | 746,600 | 10.81 | 10.85 | 10.52 | 10.56 | 00:00:00 | | 2007-12-27 | 2,004,000 | 10.41 | 10.55 | 10.20 | 10.25 | 00:00:00 | | 2007-12-28 | 3,376,600 | 10.17 | 10.49 | 9.80 | 10.49 | 00:00:00 | | 2008-01-02 | 1,178,500 | 10.39 | 10.81 | 10.29 | 10.55 | 00:00:00 | | 2008-01-03 | 581,200 | 10.50 | 10.62 | 10.23 | 10.48 | 00:00:00 | | 2008-01-04 | 928,000 | 10.46 | 10.46 | 9.82 | 9.92 | 00:00:00 | | 2008-01-07 | 500,500 | 9.84 | 10.14 | 9.57 | 10.04 | 00:00:00 | | 2008-01-08 | 1,054,500 | 10.01 | 10.05 | 9.70 | 9.92 | 00:00:00 | | 2008-01-09 | 778,300 | 9.80 | 9.80 | 9.32 | 9.52 | 00:00:00 | | 2008-01-10 | 874,300 | 9.83 | 10.00 | 9.50 | 9.88 | 00:00:00 | | 2008-01-11 | 804,600 | 9.91 | 9.95 | 9.64 | 9.77 | 00:00:00 | | 2008-01-14 | 719,800 | 9.67 | 9.80 | 9.58 | 9.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
