|
 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 | | 2009-12-07 | 823,500 | 6.25 | 6.32 | 6.16 | 6.30 | 00:00:00 | | 2009-12-09 | 1,173,800 | 6.40 | 6.59 | 6.30 | 6.35 | 00:00:00 | | 2009-12-11 | 1,215,400 | 6.50 | 7.10 | 6.48 | 6.89 | 00:00:00 | | 2009-12-14 | 527,800 | 7.18 | 7.18 | 6.74 | 7.00 | 00:00:00 | | 2009-12-15 | 2,558,000 | 7.03 | 7.40 | 6.98 | 7.40 | 00:00:00 | | 2010-01-07 | 699,800 | 8.20 | 8.33 | 8.01 | 8.21 | 00:00:00 | | 2010-01-08 | 1,355,300 | 8.37 | 8.74 | 8.30 | 8.65 | 00:00:00 | | 2010-01-11 | 708,200 | 8.65 | 8.73 | 8.45 | 8.60 | 00:00:00 | | 2010-01-12 | 1,004,000 | 8.60 | 8.63 | 8.28 | 8.60 | 00:00:00 | | 2010-01-13 | 826,000 | 8.54 | 8.92 | 8.48 | 8.76 | 00:00:00 | | 2010-01-14 | 225,500 | 8.83 | 8.85 | 8.58 | 8.74 | 00:00:00 | | 2010-01-15 | 439,700 | 8.78 | 8.78 | 8.54 | 8.67 | 00:00:00 | | 2010-01-18 | 673,100 | 8.66 | 8.75 | 8.34 | 8.56 | 00:00:00 | | 2010-01-19 | 492,900 | 8.51 | 8.55 | 8.37 | 8.48 | 00:00:00 | | 2010-01-20 | 598,600 | 8.45 | 8.50 | 8.21 | 8.28 | 00:00:00 | | 2010-01-21 | 659,300 | 8.30 | 8.37 | 8.01 | 8.01 | 00:00:00 | | 2010-01-22 | 657,300 | 7.99 | 8.04 | 7.70 | 7.87 | 00:00:00 | | 2010-01-25 | 530,100 | 7.87 | 8.10 | 7.82 | 8.03 | 00:00:00 | | 2010-01-26 | 429,000 | 8.00 | 8.06 | 7.83 | 7.97 | 00:00:00 | | 2010-01-27 | 930,100 | 7.90 | 7.90 | 7.45 | 7.74 | 00:00:00 | | 2010-01-28 | 857,700 | 7.79 | 8.06 | 7.52 | 7.70 | 00:00:00 | | 2010-01-29 | 412,900 | 7.70 | 7.76 | 7.60 | 7.70 | 00:00:00 | | 2010-02-01 | 880,200 | 7.69 | 7.83 | 7.50 | 7.58 | 00:00:00 | | 2010-02-02 | 374,300 | 7.51 | 7.70 | 7.51 | 7.59 | 00:00:00 | | 2010-02-04 | 1,176,800 | 7.93 | 8.05 | 7.14 | 7.55 | 00:00:00 | | 2010-02-05 | 1,201,300 | 7.30 | 7.42 | 6.78 | 6.94 | 00:00:00 | | 2010-02-08 | 557,900 | 7.00 | 7.25 | 6.80 | 6.83 | 00:00:00 | | 2010-02-09 | 1,090,100 | 6.79 | 6.96 | 6.68 | 6.81 | 00:00:00 | | 2010-02-10 | 1,667,100 | 6.84 | 7.35 | 6.78 | 7.34 | 00:00:00 | | 2010-02-11 | 598,400 | 7.30 | 7.33 | 7.00 | 7.13 | 00:00:00 | | 2010-02-12 | 457,900 | 7.15 | 7.28 | 6.97 | 7.01 | 00:00:00 | | 2010-02-15 | 256,100 | 6.99 | 7.15 | 6.99 | 7.10 | 00:00:00 | | 2010-02-16 | 328,100 | 7.10 | 7.25 | 7.07 | 7.22 | 00:00:00 | | 2010-02-17 | 1,810,000 | 7.33 | 7.88 | 7.30 | 7.54 | 00:00:00 | | 2010-02-18 | 1,258,300 | 7.65 | 7.68 | 7.29 | 7.35 | 00:00:00 | | 2010-02-19 | 632,800 | 7.39 | 7.56 | 7.24 | 7.53 | 00:00:00 | | 2010-02-22 | 292,800 | 7.50 | 7.50 | 7.32 | 7.38 | 00:00:00 | | 2010-02-23 | 543,700 | 7.47 | 7.47 | 7.13 | 7.35 | 00:00:00 | | 2010-02-24 | 443,200 | 7.29 | 7.38 | 7.15 | 7.36 | 00:00:00 | | 2010-02-25 | 340,100 | 7.37 | 7.37 | 7.14 | 7.19 | 00:00:00 | | 2010-02-26 | 277,300 | 7.22 | 7.34 | 7.16 | 7.31 | 00:00:00 | | 2010-03-01 | 549,800 | 7.36 | 7.51 | 7.21 | 7.30 | 00:00:00 | | 2010-03-02 | 208,500 | 7.37 | 7.37 | 7.21 | 7.31 | 00:00:00 | | 2010-03-03 | 639,400 | 7.31 | 7.43 | 7.23 | 7.42 | 00:00:00 | | 2010-03-04 | 490,300 | 7.39 | 7.63 | 7.33 | 7.49 | 00:00:00 | | 2010-03-05 | 285,900 | 7.47 | 7.53 | 7.40 | 7.47 | 00:00:00 | | 2010-03-08 | 352,600 | 7.52 | 7.56 | 7.29 | 7.35 | 00:00:00 | | 2010-03-09 | 205,500 | 7.39 | 7.39 | 7.18 | 7.29 | 00:00:00 | | 2010-03-10 | 484,800 | 7.27 | 7.41 | 7.09 | 7.41 | 00:00:00 | | 2010-03-11 | 214,200 | 7.45 | 7.45 | 7.23 | 7.24 | 00:00:00 | | 2010-03-12 | 147,600 | 7.29 | 7.29 | 7.20 | 7.25 | 00:00:00 | | 2010-03-15 | 463,900 | 7.25 | 7.29 | 7.13 | 7.26 | 00:00:00 | | 2010-03-16 | 812,800 | 7.26 | 7.28 | 7.04 | 7.28 | 00:00:00 | | 2010-03-17 | 1,687,400 | 7.35 | 8.06 | 7.34 | 8.00 | 00:00:00 | | 2010-03-18 | 1,227,700 | 8.00 | 8.37 | 7.82 | 7.93 | 00:00:00 | | 2010-03-19 | 341,100 | 7.98 | 8.05 | 7.87 | 8.00 | 00:00:00 | | 2010-03-22 | 596,800 | 8.00 | 8.10 | 7.69 | 7.85 | 00:00:00 | | 2010-03-23 | 388,500 | 7.86 | 8.05 | 7.83 | 7.90 | 00:00:00 | | 2010-03-24 | 1,146,100 | 8.00 | 8.52 | 7.90 | 8.38 | 00:00:00 | | 2010-03-25 | 1,195,400 | 8.38 | 8.69 | 8.32 | 8.56 | 00:00:00 | | 2010-03-26 | 333,600 | 8.50 | 8.64 | 8.47 | 8.60 | 00:00:00 | | 2010-03-29 | 360,000 | 8.61 | 8.74 | 8.41 | 8.52 | 00:00:00 | | 2010-03-30 | 292,400 | 8.61 | 8.61 | 8.30 | 8.36 | 00:00:00 | | 2010-03-31 | 1,051,700 | 8.30 | 8.36 | 8.17 | 8.18 | 00:00:00 | | 2010-04-01 | 488,800 | 8.20 | 8.30 | 8.13 | 8.21 | 00:00:00 | | 2010-04-06 | 481,300 | 8.10 | 8.49 | 8.08 | 8.31 | 00:00:00 | | 2010-04-07 | 549,900 | 8.27 | 8.33 | 8.05 | 8.14 | 00:00:00 | | 2010-04-08 | 632,700 | 8.04 | 8.10 | 7.81 | 7.97 | 00:00:00 | | 2010-04-09 | 641,200 | 7.95 | 8.12 | 7.84 | 7.97 | 00:00:00 | | 2010-04-12 | 720,100 | 8.00 | 8.05 | 7.88 | 7.92 | 00:00:00 | | 2010-04-13 | 1,187,700 | 7.91 | 7.97 | 7.62 | 7.66 | 00:00:00 | | 2010-04-14 | 883,600 | 7.65 | 7.87 | 7.65 | 7.79 | 00:00:00 | | 2010-04-15 | 601,300 | 7.89 | 7.89 | 7.79 | 7.84 | 00:00:00 | | 2010-04-16 | 998,500 | 7.88 | 7.93 | 7.78 | 7.80 | 00:00:00 | | 2010-04-19 | 482,300 | 7.79 | 7.92 | 7.72 | 7.74 | 00:00:00 | | 2010-04-20 | 1,021,100 | 7.75 | 8.15 | 7.74 | 8.10 | 00:00:00 | | 2010-04-21 | 737,800 | 8.00 | 8.10 | 7.90 | 8.08 | 00:00:00 | | 2010-04-22 | 734,400 | 8.08 | 8.08 | 7.77 | 7.82 | 00:00:00 | | 2010-04-23 | 293,200 | 7.88 | 8.00 | 7.76 | 7.92 | 00:00:00 | | 2010-04-26 | 447,600 | 8.00 | 8.08 | 7.71 | 7.71 | 00:00:00 | | 2010-04-27 | 1,154,800 | 7.94 | 7.94 | 7.25 | 7.49 | 00:00:00 | | 2010-04-28 | 3,644,400 | 7.22 | 7.39 | 6.54 | 6.70 | 00:00:00 | | 2010-04-29 | 2,066,000 | 6.80 | 7.06 | 6.74 | 6.92 | 00:00:00 | | 2010-04-30 | 817,600 | 6.99 | 7.12 | 6.83 | 7.00 | 00:00:00 | | 2010-05-03 | 360,900 | 6.95 | 7.00 | 6.90 | 6.96 | 00:00:00 | | 2010-05-04 | 1,925,600 | 7.00 | 7.02 | 6.09 | 6.13 | 00:00:00 | | 2010-05-05 | 2,959,900 | 6.19 | 6.54 | 5.92 | 6.40 | 00:00:00 | | 2010-05-06 | 951,300 | 6.31 | 6.49 | 6.10 | 6.12 | 00:00:00 | | 2010-05-07 | 1,139,300 | 5.90 | 6.09 | 5.80 | 5.98 | 00:00:00 | | 2010-05-10 | 1,338,500 | 6.30 | 6.62 | 6.23 | 6.34 | 00:00:00 | | 2010-05-11 | 921,100 | 6.35 | 6.35 | 6.06 | 6.21 | 00:00:00 | | 2010-05-12 | 913,200 | 6.22 | 6.54 | 6.21 | 6.41 | 00:00:00 | | 2010-05-13 | 838,000 | 6.50 | 6.53 | 6.04 | 6.15 | 00:00:00 | | 2010-05-14 | 830,700 | 6.11 | 6.12 | 5.64 | 5.70 | 00:00:00 | | 2010-05-17 | 1,223,700 | 5.76 | 5.95 | 5.65 | 5.80 | 00:00:00 | | 2010-05-18 | 724,400 | 5.86 | 5.99 | 5.60 | 5.74 | 00:00:00 | | 2010-05-19 | 1,371,400 | 5.68 | 5.74 | 5.45 | 5.45 | 00:00:00 | | 2010-05-20 | 1,175,600 | 5.47 | 5.63 | 5.08 | 5.16 | 00:00:00 | | 2010-05-21 | 1,774,700 | 5.14 | 5.52 | 5.05 | 5.48 | 00:00:00 | | 2010-05-24 | 709,500 | 5.50 | 5.53 | 5.19 | 5.29 | 00:00:00 | | 2010-05-25 | 1,216,500 | 5.20 | 5.20 | 4.93 | 5.01 | 00:00:00 | | 2010-05-26 | 526,200 | 5.07 | 5.17 | 5.01 | 5.05 | 00:00:00 | | 2010-05-27 | 1,288,600 | 5.12 | 5.17 | 4.87 | 5.14 | 00:00:00 | | 2010-05-28 | 735,100 | 5.24 | 5.26 | 5.06 | 5.08 | 00:00:00 | | 2010-05-31 | 159,400 | 4.97 | 5.10 | 4.93 | 5.02 | 00:00:00 | | 2010-06-01 | 926,400 | 4.92 | 4.99 | 4.71 | 4.93 | 00:00:00 | | 2010-06-02 | 758,000 | 4.77 | 4.92 | 4.74 | 4.86 | 00:00:00 | | 2010-06-03 | 621,400 | 5.00 | 5.04 | 4.92 | 4.95 | 00:00:00 | | 2010-06-04 | 944,000 | 4.97 | 5.12 | 4.62 | 4.63 | 00:00:00 | | 2010-06-07 | 489,400 | 4.60 | 4.64 | 4.48 | 4.50 | 00:00:00 | | 2010-06-08 | 1,229,800 | 4.52 | 4.59 | 4.25 | 4.40 | 00:00:00 | | 2010-06-09 | 1,196,500 | 4.38 | 4.50 | 4.21 | 4.48 | 00:00:00 | | 2010-06-10 | 2,374,000 | 4.32 | 4.66 | 4.30 | 4.62 | 00:00:00 | | 2010-06-11 | 1,631,300 | 4.65 | 5.01 | 4.60 | 4.83 | 00:00:00 | | 2010-06-14 | 805,700 | 4.95 | 5.04 | 4.83 | 4.89 | 00:00:00 | | 2010-06-15 | 1,531,600 | 4.82 | 5.25 | 4.82 | 5.22 | 00:00:00 | | 2010-06-16 | 1,345,200 | 5.29 | 5.34 | 5.02 | 5.13 | 00:00:00 | | 2010-06-17 | 979,900 | 5.13 | 5.19 | 5.06 | 5.13 | 00:00:00 | | 2010-06-18 | 696,800 | 5.17 | 5.31 | 5.10 | 5.27 | 00:00:00 | | 2010-06-21 | 901,200 | 5.33 | 5.40 | 5.19 | 5.35 | 00:00:00 | | 2010-06-22 | 874,800 | 5.40 | 5.40 | 5.05 | 5.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
