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 >
10/05/2023	137.525	0,00%	3,668	3,658	3,69	3,682
09/05/2023	150.079	0,00%	3,658	3,614	3,666	3,66
08/05/2023	113.570	0,00%	3,60	3,562	3,646	3,642
05/05/2023	166.865	0,00%	3,552	3,54	3,60	3,592
04/05/2023	256.662	0,00%	3,576	3,522	3,598	3,534
03/05/2023	311.146	0,00%	3,62	3,55	3,64	3,61
02/05/2023	181.993	0,00%	3,652	3,582	3,67	3,582
01/05/2023	300.024	0,00%	3,70	3,582	3,726	3,626
28/04/2023	300.024	0,00%	3,70	3,582	3,726	3,626
27/04/2023	89.815	0,00%	3,70	3,624	3,70	3,664
26/04/2023	269.069	0,00%	3,618	3,582	3,698	3,646
25/04/2023	449.049	0,00%	3,704	3,618	3,704	3,618
24/04/2023	213.395	0,00%	3,684	3,668	3,718	3,694
21/04/2023	275.367	0,00%	3,704	3,67	3,708	3,694
20/04/2023	193.346	0,00%	3,74	3,722	3,776	3,722
19/04/2023	324.708	0,00%	3,76	3,704	3,778	3,74
18/04/2023	290.131	0,00%	3,662	3,662	3,74	3,738
17/04/2023	241.589	0,00%	3,61	3,586	3,68	3,662
14/04/2023	393.810	0,00%	3,59	3,556	3,616	3,59
13/04/2023	195.269	1,82%	3,562	3,52	3,586	3,572
12/04/2023	336.676	0,40%	3,50	3,464	3,578	3,508
11/04/2023	280.389	0,75%	3,474	3,44	3,516	3,494
10/04/2023	96.679	0,00%	3,40	3,40	3,486	3,468
06/04/2023	96.679	1,46%	3,40	3,40	3,486	3,468
05/04/2023	119.613	-0,99%	3,486	3,412	3,486	3,418
04/04/2023	185.257	0,47%	3,468	3,442	3,486	3,452
03/04/2023	172.712	-1,09%	3,486	3,43	3,486	3,436
31/03/2023	214.723	0,81%	3,46	3,43	3,488	3,474
30/03/2023	288.788	1,35%	3,416	3,414	3,464	3,446
29/03/2023	174.546	1,68%	3,378	3,342	3,416	3,40
28/03/2023	180.106	-1,07%	3,374	3,34	3,404	3,344
27/03/2023	168.387	0,00%	3,414	3,366	3,414	3,38
24/03/2023	266.012	0,00%	3,394	3,34	3,394	3,38
23/03/2023	36.306	0,33%	3,358	3,356	3,40	3,384
22/03/2023	152.890	-0,47%	3,45	3,356	3,462	3,38
21/03/2023	242.521	1,68%	3,35	3,35	3,404	3,396
20/03/2023	389.817	-0,18%	3,326	3,26	3,358	3,34
17/03/2023	357.818	-1,01%	3,406	3,314	3,418	3,346
16/03/2023	418.165	0,00%	3,424	3,34	3,426	3,38
15/03/2023	136.317	-2,36%	3,442	3,35	3,451	3,388
14/03/2023	264.946	0,52%	3,45	3,43	3,50	3,466
13/03/2023	471.759	-2,05%	3,516	3,404	3,516	3,448
10/03/2023	347.756	-0,68%	3,52	3,472	3,534	3,52
09/03/2023	160.683	-0,78%	3,542	3,536	3,594	3,544
08/03/2023	212.498	0,00%	3,544	3,544	3,59	3,572
07/03/2023	222.290	0,00%	3,572	3,546	3,588	3,572
06/03/2023	524.869	1,77%	3,528	3,52	3,608	3,572
03/03/2023	398.138	0,92%	3,472	3,43	3,52	3,51
02/03/2023	472.586	1,70%	3,42	3,396	3,496	3,478
01/03/2023	321.725	-0,64%	3,514	3,404	3,514	3,42
28/02/2023	459.230	-0,69%	3,45	3,402	3,45	3,442
27/02/2023	554.534	-1,92%	3,588	3,438	3,588	3,466
24/02/2023	369.330	0,51%	3,532	3,526	3,594	3,534
23/02/2023	461.822	2,15%	3,482	3,454	3,546	3,516
22/02/2023	183.654	-0,81%	3,458	3,416	3,458	3,442
21/02/2023	179.054	1,05%	3,47	3,448	3,482	3,47
20/02/2023	146.177	-0,46%	3,48	3,43	3,48	3,434
17/02/2023	118.925	1,00%	3,40	3,40	3,46	3,45
16/02/2023	16.170	-0,29%	3,418	3,41	3,458	3,424
15/02/2023	382.098	1,84%	3,37	3,368	3,508	3,428
14/02/2023	216.826	-0,47%	3,372	3,366	3,414	3,366
13/02/2023	330.332	-0,76%	3,398	3,36	3,412	3,382
10/02/2023	257.315	-1,96%	3,484	3,372	3,484	3,408
09/02/2023	14.254	0,35%	3,448	3,444	3,498	3,476
08/02/2023	26.067	1,29%	3,442	3,426	3,464	3,464
07/02/2023	194.711	-0,35%	3,408	3,406	3,44	3,424
06/02/2023	240.136	-0,98%	3,49	3,416	3,49	3,436
03/02/2023	366.798	-0,29%	3,48	3,454	3,526	3,47
02/02/2023	451.424	0,87%	3,452	3,446	3,48	3,48
01/02/2023	344.233	0,94%	3,432	3,404	3,462	3,45
31/01/2023	295.322	0,71%	3,42	3,37	3,42	3,418
30/01/2023	264.230	-0,93%	3,42	3,38	3,422	3,394
27/01/2023	150.894	0,06%	3,44	3,406	3,444	3,426
26/01/2023	275.395	0,77%	3,36	3,36	3,438	3,424
25/01/2023	200.424	-0,12%	3,406	3,37	3,42	3,398
24/01/2023	238.889	-0,24%	3,43	3,366	3,43	3,402
23/01/2023	241.928	1,07%	3,37	3,37	3,426	3,41
20/01/2023	217.120	0,72%	3,36	3,356	3,396	3,374
19/01/2023	183.773	-0,36%	3,364	3,326	3,364	3,35
18/01/2023	234.337	-1,06%	3,382	3,346	3,394	3,362
17/01/2023	200.009	-0,24%	3,40	3,37	3,422	3,398
16/01/2023	219.553	1,07%	3,374	3,352	3,432	3,406
13/01/2023	237.467	-0,71%	3,37	3,35	3,414	3,37
12/01/2023	370.493	0,24%	3,40	3,388	3,468	3,394
11/01/2023	500.737	-0,88%	3,398	3,222	3,41	3,386
10/01/2023	236.347	-1,16%	3,446	3,406	3,464	3,416
09/01/2023	470.764	0,17%	3,452	3,42	3,484	3,456
06/01/2023	354.870	0,53%	3,43	3,402	3,466	3,45
05/01/2023	486.545	1,84%	3,378	3,352	3,44	3,432
04/01/2023	656.967	3,57%	3,274	3,274	3,386	3,37
03/01/2023	175.219	0,00%	3,252	3,25	3,288	3,254
02/01/2023	268.298	1,94%	3,232	3,208	3,26	3,254
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