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 > >>
14/05/2024	0	0,82%	4,89	4,8675	4,92	4,90
13/05/2024	65.834	0,82%	4,89	4,8675	4,92	4,90
10/05/2024	39.393	-0,41%	4,88	4,845	4,90	4,86
09/05/2024	31.020	0,10%	4,855	4,85	4,895	4,88
08/05/2024	44.888	0,83%	4,85	4,835	4,885	4,875
07/05/2024	33.770	-0,62%	4,85	4,82	4,86	4,835
06/05/2024	33.571	0,93%	4,82	4,815	4,87	4,865
03/05/2024	38.226	0,21%	4,80	4,785	4,86	4,82
02/05/2024	64.007	1,69%	4,73	4,72	4,82	4,81
01/05/2024	0	-1,97%	4,7925	4,715	4,815	4,73
30/04/2024	71.373	-1,97%	4,7925	4,715	4,815	4,73
29/04/2024	61.076	1,58%	4,755	4,735	4,835	4,825
26/04/2024	108.304	-0,42%	4,815	4,64	4,845	4,75
25/04/2024	525.496	4,13%	4,595	4,595	4,875	4,79
24/04/2024	53.932	0,55%	4,58	4,575	4,62	4,605
23/04/2024	34.153	1,55%	4,525	4,525	4,595	4,58
22/04/2024	58.905	1,81%	4,45	4,425	4,52	4,51
19/04/2024	47.951	-0,67%	4,415	4,415	4,465	4,43
18/04/2024	49.091	1,65%	4,39	4,36	4,47	4,46
17/04/2024	65.706	2,51%	4,30	4,295	4,41	4,3875
16/04/2024	57.828	-1,61%	4,30	4,245	4,31	4,28
15/04/2024	28.740	0,35%	4,34	4,33	4,37	4,35
12/04/2024	35.959	0,00%	4,355	4,335	4,385	4,335
11/04/2024	34.644	0,00%	4,35	4,3075	4,35	4,335
10/04/2024	60.736	0,23%	4,34	4,305	4,36	4,335
09/04/2024	60.949	-0,92%	4,38	4,32	4,41	4,325
08/04/2024	104.959	-0,80%	4,405	4,145	4,44	4,365
05/04/2024	77.590	-1,57%	4,395	4,39	4,475	4,40
04/04/2024	24.310	0,73%	4,455	4,455	4,52	4,47
03/04/2024	42.746	0,17%	4,44	4,38	4,4425	4,4375
02/04/2024	123.987	-0,07%	4,43	4,43	4,49	4,43
01/04/2024	0	0,34%	4,409	4,405	4,442	4,433
28/03/2024	94.122	0,34%	4,409	4,405	4,442	4,433
27/03/2024	101.041	1,45%	4,351	4,351	4,43	4,418
26/03/2024	42.865	1,99%	4,29	4,284	4,36	4,355
25/03/2024	81.852	0,21%	4,224	4,224	4,286	4,27
22/03/2024	80.420	-0,30%	4,28	4,228	4,296	4,261
21/03/2024	33.232	2,01%	4,206	4,202	4,278	4,274
20/03/2024	47.934	0,96%	4,148	4,148	4,196	4,19
19/03/2024	89.206	0,39%	4,13	4,113	4,16	4,15
18/03/2024	30.753	0,73%	4,095	4,095	4,146	4,134
15/03/2024	78.405	-0,15%	4,122	4,099	4,169	4,104
14/03/2024	120.619	-0,84%	4,021	4,021	4,192	4,11
13/03/2024	64.923	1,35%	4,105	4,105	4,166	4,145
12/03/2024	76.391	1,79%	4,024	4,018	4,112	4,09
11/03/2024	89.020	1,06%	3,976	3,964	4,03	4,018
08/03/2024	122.737	0,48%	3,946	3,942	3,978	3,976
07/03/2024	56.364	1,15%	3,93	3,922	3,96	3,957
06/03/2024	48.945	0,57%	3,91	3,896	3,926	3,912
05/03/2024	51.380	-1,07%	3,876	3,836	3,903	3,89
04/03/2024	90.961	1,58%	3,876	3,876	3,94	3,932
01/03/2024	82.729	2,38%	3,806	3,806	3,908	3,871
29/02/2024	100.940	2,80%	3,71	3,71	3,848	3,781
28/02/2024	37.492	0,00%	3,68	3,672	3,707	3,678
27/02/2024	39.029	0,66%	3,65	3,634	3,692	3,678
26/02/2024	39.943	-0,33%	3,648	3,639	3,66	3,654
23/02/2024	45.049	0,66%	3,632	3,618	3,674	3,666
22/02/2024	37.561	0,61%	3,638	3,606	3,652	3,642
21/02/2024	53.934	-0,11%	3,638	3,602	3,638	3,62
20/02/2024	44.630	0,39%	3,588	3,588	3,626	3,624
19/02/2024	18.274	0,92%	3,568	3,556	3,614	3,61
16/02/2024	46.956	1,02%	3,576	3,56	3,582	3,577
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