ATresMedia Corp de Medios Comunicaion SA (A3M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	345.966	-0,25%	3,174	3,172	3,226	3,192
29/12/2022	552.181	1,91%	3,134	3,096	3,21	3,20
28/12/2022	311.794	-0,57%	3,15	3,12	3,166	3,14
27/12/2022	313.049	0,57%	3,14	3,14	3,184	3,158
23/12/2022	547.885	3,15%	3,048	3,048	3,166	3,14
22/12/2022	263.335	-0,46%	3,06	3,036	3,082	3,044
21/12/2022	354.017	1,19%	3,04	3,014	3,066	3,058
20/12/2022	376.051	0,13%	3,00	2,978	3,034	3,022
19/12/2022	311.115	-1,11%	3,056	3,018	3,08	3,018
16/12/2022	601.312	-1,49%	3,06	3,022	3,094	3,052
15/12/2022	359.937	-0,32%	3,10	3,082	3,13	3,098
14/12/2022	414.308	-1,33%	3,132	3,076	3,158	3,108
13/12/2022	413.336	1,88%	3,09	3,084	3,204	3,15
12/12/2022	1.021.242	-9,01%	3,238	3,058	3,238	3,092
09/12/2022	801.117	1,43%	3,352	3,342	3,416	3,398
08/12/2022	755.652	-0,36%	3,37	3,29	3,388	3,35
07/12/2022	641.147	-1,64%	3,418	3,336	3,432	3,362
06/12/2022	756.767	-1,16%	3,45	3,41	3,48	3,418
05/12/2022	1.114.711	1,71%	3,42	3,40	3,498	3,458
02/12/2022	398.653	-0,12%	3,41	3,38	3,42	3,40
01/12/2022	630.749	1,61%	3,378	3,33	3,418	3,404
30/11/2022	571.592	0,96%	3,34	3,302	3,39	3,35
29/11/2022	412.092	2,22%	3,272	3,242	3,336	3,318
28/11/2022	485.928	-0,49%	3,274	3,19	3,274	3,246
25/11/2022	406.288	0,18%	3,26	3,228	3,284	3,262
24/11/2022	342.242	1,94%	3,202	3,202	3,282	3,256
23/11/2022	5.537	0,31%	3,202	3,166	3,202	3,194
22/11/2022	326.484	1,66%	3,152	3,144	3,194	3,186
21/11/2022	313.933	0,45%	3,11	3,096	3,156	3,134
18/11/2022	179.524	-0,13%	3,136	3,094	3,14	3,12
17/11/2022	243.656	0,58%	3,126	3,084	3,132	3,124
16/11/2022	385.353	-1,90%	3,166	3,092	3,19	3,106
15/11/2022	335.024	0,76%	3,16	3,096	3,17	3,166
14/11/2022	708.831	3,36%	3,07	3,054	3,166	3,142
11/11/2022	493.582	1,88%	2,998	2,946	3,05	3,04
10/11/2022	383.078	1,15%	2,92	2,906	2,998	2,984
09/11/2022	392.973	-0,67%	2,988	2,92	2,988	2,95
08/11/2022	367.725	1,30%	2,94	2,936	2,998	2,97
07/11/2022	527.137	3,75%	2,842	2,838	2,942	2,932
04/11/2022	383.734	-0,14%	2,828	2,822	2,86	2,826
03/11/2022	388.970	-3,08%	2,892	2,82	2,902	2,83
02/11/2022	1.041.356	-0,61%	2,95	2,892	2,952	2,92
01/11/2022	249.224	0,62%	2,936	2,93	2,97	2,938
31/10/2022	294.092	2,53%	2,862	2,862	2,932	2,92
28/10/2022	16.261	0,28%	2,81	2,78	2,86	2,86
27/10/2022	23.203	1,21%	2,814	2,806	2,86	2,852
26/10/2022	27.337	0,21%	2,806	2,768	2,834	2,818
25/10/2022	37.945	0,43%	2,811	2,756	2,812	2,812
24/10/2022	301.342	3,17%	2,74	2,736	2,814	2,798
21/10/2022	531.994	-1,53%	2,742	2,60	2,744	2,712
20/10/2022	418.614	2,69%	2,73	2,682	2,774	2,754
19/10/2022	337.187	1,21%	2,672	2,656	2,71	2,682
18/10/2022	210.747	1,30%	2,652	2,612	2,67	2,65
17/10/2022	234.058	1,95%	2,578	2,57	2,65	2,616
14/10/2022	33.622	-2,46%	2,693	2,571	2,693	2,576
13/10/2022	59.063	1,73%	2,59	2,58	2,653	2,641
12/10/2022	318.047	0,54%	2,554	2,542	2,596	2,59
11/10/2022	21.394	-0,77%	2,60	2,558	2,60	2,576
10/10/2022	14.727	0,08%	2,586	2,541	2,606	2,604
07/10/2022	43.534	2,12%	2,53	2,506	2,61	2,60
06/10/2022	28.618	-0,39%	2,578	2,54	2,578	2,538
05/10/2022	88.539	-2,22%	2,60	2,55	2,621	2,558
04/10/2022	32.720	-3,33%	2,642	2,616	2,672	2,636
03/10/2022	33.303	2,04%	2,636	2,618	2,718	2,71
30/09/2022	308.654	1,86%	2,60	2,60	2,67	2,636
29/09/2022	513.360	0,31%	2,59	2,53	2,598	2,588
28/09/2022	313.786	0,39%	2,56	2,504	2,592	2,58
27/09/2022	174.725	-0,31%	2,596	2,564	2,618	2,57
26/09/2022	244.279	-1,30%	2,594	2,572	2,624	2,578
23/09/2022	65.654	-1,97%	2,681	2,588	2,684	2,634
22/09/2022	242.577	1,21%	2,65	2,64	2,694	2,688
21/09/2022	48.300	-1,34%	2,669	2,648	2,68	2,66
20/09/2022	184.385	-1,54%	2,78	2,69	2,78	2,69
19/09/2022	51.098	-1,23%	2,74	2,696	2,742	2,726
16/09/2022	287.818	0,51%	2,71	2,71	2,784	2,762
15/09/2022	220.413	0,96%	2,714	2,702	2,756	2,748
14/09/2022	280.493	-1,59%	2,762	2,688	2,772	2,722
13/09/2022	310.503	-0,93%	2,82	2,754	2,82	2,766
12/09/2022	183.314	1,90%	2,72	2,72	2,808	2,792
09/09/2022	173.646	2,93%	2,668	2,666	2,748	2,74
08/09/2022	386.426	-0,89%	2,75	2,624	2,75	2,662
07/09/2022	266.849	-1,03%	2,71	2,686	2,718	2,686
06/09/2022	267.385	0,15%	2,74	2,696	2,762	2,714
05/09/2022	238.452	-0,81%	2,706	2,668	2,716	2,71
02/09/2022	225.887	1,86%	2,682	2,672	2,732	2,732
01/09/2022	428.849	-1,76%	2,722	2,658	2,722	2,682
31/08/2022	471.727	-1,09%	2,78	2,702	2,78	2,73
30/08/2022	362.384	-0,43%	2,752	2,752	2,83	2,76
29/08/2022	271.102	-0,36%	2,754	2,732	2,778	2,772
26/08/2022	343.662	-1,90%	2,874	2,772	2,874	2,782
25/08/2022	192.632	-0,56%	2,882	2,83	2,898	2,836
24/08/2022	33.130	0,04%	2,856	2,82	2,872	2,866
23/08/2022	264.267	0,35%	2,872	2,832	2,874	2,862
22/08/2022	419.384	-1,72%	2,922	2,816	2,922	2,852
19/08/2022	34.242	-1,59%	2,952	2,90	2,952	2,913
18/08/2022	38.473	-1,14%	2,994	2,954	2,998	2,96
17/08/2022	32.338	-1,32%	3,034	2,992	3,048	2,994
16/08/2022	236.744	1,00%	3,00	3,00	3,064	3,024
15/08/2022	28.499	-1,84%	3,048	2,982	3,048	2,994
12/08/2022	330.197	0,60%	3,02	3,014	3,058	3,038