ATresMedia Corp de Medios Comunicaion SA (A3M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	23.255	-0,25%	3,55	3,524	3,556	3,541
14/02/2024	19.719	-0,34%	3,568	3,55	3,576	3,55
13/02/2024	28.795	-0,84%	3,594	3,556	3,594	3,562
12/02/2024	6.653	0,45%	3,588	3,576	3,598	3,592
09/02/2024	19.709	0,06%	3,536	3,534	3,584	3,576
08/02/2024	25.359	-0,28%	3,59	3,57	3,598	3,574
07/02/2024	15.567	-1,46%	3,62	3,582	3,622	3,584
06/02/2024	26.387	0,25%	3,638	3,593	3,648	3,637
05/02/2024	35.803	-1,47%	3,666	3,625	3,687	3,628
02/02/2024	11.736	-0,38%	3,704	3,674	3,714	3,682
01/02/2024	39.985	-0,51%	3,722	3,69	3,728	3,696
31/01/2024	19.536	0,57%	3,694	3,694	3,734	3,715
30/01/2024	19.247	0,24%	3,698	3,674	3,716	3,694
29/01/2024	39.993	-0,97%	3,712	3,684	3,722	3,685
26/01/2024	32.109	-0,30%	3,748	3,712	3,762	3,721
25/01/2024	51.810	0,22%	3,713	3,688	3,736	3,732
24/01/2024	33.391	1,58%	3,674	3,674	3,732	3,724
23/01/2024	29.442	-0,41%	3,676	3,658	3,683	3,666
22/01/2024	29.659	0,46%	3,682	3,664	3,688	3,681
19/01/2024	17.689	0,11%	3,672	3,658	3,686	3,664
18/01/2024	16.470	0,61%	3,616	3,608	3,66	3,66
17/01/2024	11.533	-0,11%	3,617	3,606	3,638	3,638
16/01/2024	27.208	-1,06%	3,676	3,634	3,676	3,642
15/01/2024	11.030	0,25%	3,682	3,66	3,687	3,681
12/01/2024	19.787	-0,33%	3,692	3,668	3,706	3,672
11/01/2024	30.793	-1,60%	3,756	3,684	3,756	3,684
10/01/2024	13.495	-0,37%	3,745	3,706	3,752	3,744
09/01/2024	11.530	-0,19%	3,774	3,746	3,778	3,758
08/01/2024	17.286	0,67%	3,753	3,702	3,774	3,765
05/01/2024	64.580	1,25%	3,70	3,692	3,754	3,74
04/01/2024	23.110	1,71%	3,638	3,638	3,712	3,694
03/01/2024	38.071	0,00%	3,642	3,626	3,658	3,632
02/01/2024	21.236	1,00%	3,608	3,60	3,638	3,632
29/12/2023	21.580	-0,44%	3,611	3,578	3,622	3,596
28/12/2023	36.483	-0,36%	3,626	3,602	3,64	3,612
27/12/2023	20.875	-0,44%	3,645	3,608	3,645	3,625
26/12/2023	9.050	-0,03%	3,644	3,634	3,654	3,641
22/12/2023	9.050	-0,03%	3,644	3,634	3,654	3,641
21/12/2023	12.124	-0,06%	3,644	3,633	3,648	3,642
20/12/2023	53.610	0,83%	3,624	3,624	3,656	3,644
19/12/2023	117.725	0,84%	3,612	3,586	3,616	3,614
18/12/2023	24.415	-0,89%	3,602	3,582	3,622	3,584
15/12/2023	56.146	-0,77%	3,674	3,616	3,682	3,616
14/12/2023	111.498	1,28%	3,628	3,594	3,682	3,644
13/12/2023	75.692	-0,88%	3,62	3,592	3,646	3,598
12/12/2023	22.983	-1,20%	3,674	3,628	3,675	3,63
11/12/2023	74.402	-5,46%	3,718	3,66	3,72	3,674
08/12/2023	26.103	0,57%	3,852	3,852	3,91	3,886
07/12/2023	48.411	0,31%	3,822	3,794	3,866	3,864
06/12/2023	55.768	-0,26%	3,852	3,843	3,884	3,852
05/12/2023	23.646	-0,31%	3,858	3,845	3,88	3,862
04/12/2023	119.435	1,04%	3,838	3,83	3,888	3,874
01/12/2023	59.849	0,74%	3,804	3,79	3,834	3,834
30/11/2023	59.016	0,69%	3,792	3,772	3,806	3,806
29/11/2023	66.796	-0,16%	3,79	3,754	3,798	3,782
28/11/2023	25.416	0,48%	3,806	3,778	3,81	3,788
27/11/2023	43.525	-0,11%	3,788	3,77	3,806	3,77
24/11/2023	35.266	1,40%	3,746	3,73	3,786	3,774
23/11/2023	49.908	2,70%	3,632	3,63	3,724	3,722
22/11/2023	82.731	-1,42%	3,682	3,612	3,682	3,624
21/11/2023	14.879	-0,65%	3,698	3,662	3,722	3,676
20/11/2023	16.311	0,43%	3,696	3,662	3,70	3,70
17/11/2023	28.391	0,93%	3,67	3,616	3,692	3,684
16/11/2023	49.730	-1,27%	3,694	3,642	3,709	3,65
15/11/2023	38.525	0,14%	3,694	3,68	3,724	3,697
14/11/2023	55.362	0,76%	3,666	3,66	3,70	3,692
13/11/2023	47.185	1,22%	3,638	3,632	3,696	3,664
10/11/2023	39.868	0,06%	3,624	3,592	3,658	3,62
09/11/2023	42.929	1,12%	3,62	3,596	3,634	3,618
08/11/2023	27.993	-0,39%	3,60	3,566	3,60	3,578
07/11/2023	26.111	-0,39%	3,61	3,566	3,612	3,592
06/11/2023	43.315	-1,42%	3,656	3,602	3,656	3,606
03/11/2023	48.628	2,01%	3,604	3,60	3,66	3,658
02/11/2023	49.263	2,28%	3,522	3,50	3,612	3,586
01/11/2023	11.464	-0,99%	3,51	3,496	3,544	3,506
31/10/2023	12.055	1,93%	3,506	3,502	3,546	3,541
30/10/2023	8.833	1,28%	3,443	3,443	3,48	3,474
27/10/2023	6.453	0,47%	3,408	3,40	3,442	3,43
26/10/2023	31.145	0,29%	3,382	3,382	3,433	3,414
25/10/2023	55.581	-2,35%	3,485	3,402	3,485	3,404
24/10/2023	16.352	-0,29%	3,506	3,47	3,506	3,486
23/10/2023	384.247	-1,30%	3,52	3,45	3,522	3,49
20/10/2023	457.220	0,00%	3,588	3,446	3,59	3,536
19/10/2023	433.212	0,00%	3,61	3,534	3,61	3,582
18/10/2023	127.522	0,00%	3,624	3,61	3,658	3,632
17/10/2023	67.340	0,00%	3,65	3,62	3,666	3,652
16/10/2023	130.935	0,00%	3,634	3,616	3,664	3,652
13/10/2023	135.033	0,00%	3,684	3,626	3,686	3,626
12/10/2023	149.926	0,11%	3,64	3,64	3,74	3,684
11/10/2023	135.342	0,00%	3,632	3,632	3,688	3,68
10/10/2023	145.464	0,00%	3,592	3,592	3,68	3,646
09/10/2023	127.659	0,00%	3,59	3,584	3,634	3,606
06/10/2023	96.835	0,00%	3,566	3,566	3,614	3,612
05/10/2023	122.264	0,00%	3,556	3,556	3,61	3,59
04/10/2023	184.799	-1,00%	3,60	3,55	3,606	3,562
03/10/2023	363.059	0,00%	3,60	3,55	3,65	3,598
02/10/2023	136.983	0,00%	3,684	3,592	3,686	3,60
29/09/2023	117.506	0,00%	3,64	3,634	3,67	3,66
28/09/2023	133.962	0,00%	3,594	3,588	3,632	3,628
27/09/2023	126.990	0,00%	3,602	3,588	3,62	3,60