Antena 3 TV (YT2A)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0599999 | 1.34528923767 | 4.46 | 4.51 | 4.46 | 683 | 4.46003904 | DE |
| 4 | -0.0500001 | -1.0940940919 | 4.57 | 4.68 | 4.3499999 | 598 | 4.46652683 | DE |
| 12 | -0.7800001 | -14.7169830189 | 5.3 | 5.39 | 4.3499999 | 1418 | 4.80234302 | DE |
| 26 | 0.8779999 | 24.1076304228 | 3.642 | 5.39 | 3.642 | 1454 | 4.59520494 | DE |
| 52 | 0.8419999 | 22.8928738445 | 3.678 | 5.39 | 3.406 | 1214 | 4.24805622 | DE |
| 156 | 0.8419999 | 22.8928738445 | 3.678 | 5.39 | 3.406 | 1214 | 4.24805622 | DE |
| 260 | 0.8419999 | 22.8928738445 | 3.678 | 5.39 | 3.406 | 1214 | 4.24805622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 4.505 | 0.02 | 0.56 | 4.505 | 4.51 | 4.505 | 4189 |
| 1724358420 | 4.48 | 0.02 | 0.45 | 4.48 | 4.48 | 4.48 | 4 |
| 1724271960 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 4 |
| 1724185620 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1724099220 | 4.46 | -0.01 | -0.22 | 4.46 | 4.46 | 4.46 | 2041 |
| 1723839960 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1723753560 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1723667160 | 4.47 | 0.01 | 0.22 | 4.44 | 4.47 | 4.44 | 2004 |
| 1723580760 | 4.46 | 0.01 | 0.34 | 4.4749999 | 4.4749999 | 4.46 | 1446 |
| 1723494360 | 4.445 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.4349999 | 132 |
| 1723235220 | 4.455 | 0.03 | 0.56 | 4.455 | 4.455 | 4.455 | 4 |
| 1723148820 | 4.43 | -0.04 | -0.89 | 4.42 | 4.43 | 4.42 | 501 |
| 1723062360 | 4.47 | 0.06 | 1.48 | 4.47 | 4.47 | 4.47 | 3 |
| 1722976020 | 4.405 | 0 | 0.00 | 4.405 | 4.405 | 4.405 | 0 |
| 1722889620 | 4.405 | -0.14 | -3.08 | 4.3499999 | 4.405 | 4.3499999 | 1003 |
| 1722630360 | 4.545 | -0.09 | -1.94 | 4.545 | 4.545 | 4.545 | 1200 |
| 1722544020 | 4.635 | -0.05 | -0.96 | 4.635 | 4.635 | 4.635 | 9 |
| 1722457560 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1722371160 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1722284760 | 4.68 | 0.11 | 2.41 | 4.65 | 4.68 | 4.65 | 12 |
| 1722025620 | 4.57 | 0.03 | 0.66 | 4.57 | 4.57 | 4.57 | 4 |
| 1721939160 | 4.54 | -0.04 | -0.77 | 4.51 | 4.54 | 4.5 | 300 |
| 1721852820 | 4.575 | -0.09 | -1.93 | 4.575 | 4.575 | 4.575 | 1 |
| 1721766420 | 4.665 | -0.01 | -0.21 | 4.6849999 | 4.6849999 | 4.665 | 7 |
| 1721679960 | 4.675 | -0.01 | -0.11 | 4.675 | 4.675 | 4.675 | 8 |
| 1721420760 | 4.68 | -0.02 | -0.32 | 4.6849999 | 4.6849999 | 4.68 | 905 |
| 1721334360 | 4.695 | -0.04 | -0.74 | 4.695 | 4.695 | 4.695 | 4 |
| 1721248020 | 4.73 | 0.21 | 4.53 | 4.6449999 | 4.73 | 4.6449999 | 2216 |
| 1721161560 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1721075160 | 4.525 | -0.03 | -0.66 | 4.525 | 4.525 | 4.525 | 150 |
| 1720815960 | 4.555 | 0.01 | 0.22 | 4.555 | 4.555 | 4.555 | 16 |
| 1720729620 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1720643220 | 4.545 | 0 | 0.11 | 4.54 | 4.545 | 4.53 | 4144 |
| 1720556760 | 4.54 | -0.01 | -0.11 | 4.53 | 4.54 | 4.53 | 765 |
| 1720470360 | 4.545 | 0.08 | 1.68 | 4.5149999 | 4.5599999 | 4.5149999 | 1803 |
| 1720211220 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1720124820 | 4.47 | -0.03 | -0.67 | 4.4749999 | 4.4749999 | 4.47 | 3040 |
| 1720038420 | 4.5 | 0.13 | 2.97 | 4.4349999 | 4.5 | 4.4349999 | 616 |
| 1719952020 | 4.37 | -0.06 | -1.24 | 4.425 | 4.425 | 4.37 | 112 |
| 1719865620 | 4.425 | 0.02 | 0.57 | 4.48 | 4.48 | 4.425 | 21 |
| 1719606420 | 4.4 | -0.06 | -1.23 | 4.4 | 4.4 | 4.4 | 1671 |
| 1719520020 | 4.455 | -0.08 | -1.66 | 4.455 | 4.455 | 4.455 | 8 |
| 1719433620 | 4.53 | -0.03 | -0.55 | 4.53 | 4.53 | 4.53 | 12 |
| 1719347160 | 4.555 | -0.01 | -0.22 | 4.58 | 4.58 | 4.555 | 9 |
| 1719260820 | 4.565 | 0 | 0.00 | 4.565 | 4.565 | 4.565 | 3 |
| 1719001620 | 4.565 | -0.08 | -1.72 | 4.55 | 4.565 | 4.55 | 329 |
| 1718915220 | 4.6449999 | 0 | 0.00 | 4.6449999 | 4.6449999 | 4.6449999 | 0 |
| 1718828820 | 4.6449999 | 0.03 | 0.76 | 4.555 | 4.6449999 | 4.555 | 14 |
| 1718742360 | 4.61 | -0.37 | -7.34 | 4.745 | 4.745 | 4.61 | 18024 |
| 1718656020 | 4.9749999 | 0.07 | 1.53 | 4.9749999 | 4.9749999 | 4.9749999 | 3 |
| 1718396820 | 4.9 | -0.06 | -1.21 | 4.95 | 4.95 | 4.9 | 6 |
| 1718310420 | 4.96 | -0.29 | -5.52 | 5.09 | 5.09 | 4.955 | 5377 |
| 1718224020 | 5.25 | -0.1 | -1.87 | 5.22 | 5.25 | 5.22 | 5012 |
| 1718137620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1718051220 | 5.3499999 | 0.01 | 0.19 | 5.25 | 5.3499999 | 5.25 | 234 |
| 1717792020 | 5.34 | -0.02 | -0.37 | 5.37 | 5.37 | 5.34 | 6005 |
| 1717705620 | 5.36 | 0.02 | 0.37 | 5.37 | 5.37 | 5.36 | 620 |
| 1717619220 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1717532820 | 5.34 | 0.01 | 0.19 | 5.3499999 | 5.3499999 | 5.34 | 326 |
| 1717446420 | 5.33 | 0.1 | 1.91 | 5.3 | 5.39 | 5.3 | 6538 |
| 1717187220 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1717100820 | 5.23 | 0.08 | 1.55 | 5.19 | 5.23 | 5.18 | 4418 |
| 1717014420 | 5.15 | 0.04 | 0.78 | 5.15 | 5.16 | 5.15 | 3159 |
| 1716928020 | 5.11 | -0.01 | -0.20 | 5.07 | 5.1399999 | 5.07 | 520 |
| 1716841560 | 5.12 | 0.1 | 1.99 | 5.12 | 5.12 | 5.12 | 2000 |
| 1716582420 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
