Yahoo! FinanzasYahoo! Finanzas - Mi Yahoo - Yahoo! - Ayuda 
miércoles, 10 febrero 2010, 09:59 - La bolsa de Madrid cierra en 7 horas 36 minutos. Ibex 35 +1,43%
  |
  
 
ANTENA 3 R (A3TV.MC)A las 09:41 : 6,92 €  Up 0,11 (1,62%)  
 Más sobre A3TV.MC
Cotizaciones
HerePrecios históricos
Gráficos
Análisis técnico
Noticias
Compañía
Cobertura de analistas

Precios históricosBuscar precios históricos de
Definir fechas
Desde:Ej. Ene 1, 2003
Hasta:
Diario
Semanal
Mensual
Primer | Ant. | Próx. | Últ.
Precios
FechaAbiertoMáximoMínimoCierreVolumenCierre ajustado*
8-feb-107,007,256,806,83557.9006,83
5-feb-107,307,426,786,941.201.3006,94
4-feb-107,938,057,147,551.176.8007,55
2-feb-107,517,707,517,59374.3007,59
1-feb-107,697,837,507,58880.2007,58
29-ene-107,707,767,607,70412.9007,70
28-ene-107,798,067,527,70857.7007,70
27-ene-107,907,907,457,74930.1007,74
26-ene-108,008,067,837,97429.0007,97
25-ene-107,878,107,828,03530.1008,03
22-ene-107,998,047,707,87657.3007,87
21-ene-108,308,378,018,01659.3008,01
20-ene-108,458,508,218,28598.6008,28
19-ene-108,518,558,378,48492.9008,48
18-ene-108,668,758,348,56673.1008,56
15-ene-108,788,788,548,67439.7008,67
14-ene-108,838,858,588,74225.5008,74
13-ene-108,548,928,488,76826.0008,76
12-ene-108,608,638,288,601.004.0008,60
11-ene-108,658,738,458,60708.2008,60
8-ene-108,378,748,308,651.355.3008,65
7-ene-108,208,338,018,21699.8008,21
15-dic-097,037,406,987,402.558.0007,40
14-dic-097,187,186,747,00527.8007,00
11-dic-096,507,106,486,891.215.4006,89
10-dic-096,336,556,306,45945.9006,45
10-dic-090,08 Euros Dividendo en efectivo
9-dic-096,406,596,306,351.173.8006,27
7-dic-096,256,326,166,30823.5006,22
4-dic-096,276,406,166,19285.7006,11
3-dic-096,336,466,296,35530.9006,27
2-dic-096,016,255,946,25425.2006,17
1-dic-095,916,095,836,05604.2005,97
30-nov-096,046,055,695,81446.3005,74
27-nov-095,706,075,546,00409.5005,92
26-nov-096,096,185,906,00431.4005,92
25-nov-096,146,226,066,06206.5005,98
24-nov-096,116,196,026,05300.5005,97
23-nov-096,106,266,106,18144.9006,10
20-nov-096,226,286,076,10388.1006,02
19-nov-096,506,506,156,21366.6006,13
18-nov-096,186,496,186,39669.5006,31
17-nov-096,156,206,106,18270.9006,10
16-nov-096,166,166,066,14258.6006,06
13-nov-096,006,205,916,07189.3005,99
12-nov-096,046,136,016,02362.0005,94
11-nov-095,876,125,806,09495.4006,01
10-nov-096,006,015,755,79649.3005,72
9-nov-096,156,185,915,99450.4005,91
6-nov-096,006,165,966,10305.2006,02
5-nov-095,856,295,836,04691.3005,96
4-nov-095,806,135,806,04579.0005,96
3-nov-095,855,865,465,75664.2005,68
2-nov-095,875,995,815,85402.5005,78
30-oct-095,956,395,755,801.060.4005,73
29-oct-095,286,305,286,301.628.6006,22
28-oct-095,685,685,275,411.581.0005,34
27-oct-095,916,055,515,68546.1005,61
26-oct-096,176,215,865,86475.9005,79
23-oct-096,226,276,046,18516.6006,10
22-oct-096,156,185,906,12636.2006,04
21-oct-096,106,206,026,20443.9006,12
20-oct-096,296,326,026,02677.5005,94
19-oct-096,226,296,156,26508.0006,18
16-oct-096,646,676,126,141.450.3006,06
15-oct-096,806,806,556,57603.4006,49
14-oct-096,846,916,706,78812.4006,69
* Ajustado por dividendos y splits.
Primer | Ant. | Próx. | Últ.
Bajar en formato de hoja de cálculo Bajar en formato de hoja de cálculo


Añadir a mi cartera Añadir a mi cartera    Envía esta página Envía esta página    Sigue tus acciones en Yahoo! Messenger Sigue tus acciones en Yahoo! Messenger
Buscar precios históricos de este símbolo: Buscar
•IBEX 35•Componentes de IBEX