Antena 3 TV (YT2A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.447928331467 | 4.465 | 4.49 | 4.42 | 315 | 4.48931472 | DE |
| 4 | 0.125 | 2.89351851852 | 4.32 | 4.49 | 4.24 | 1422 | 4.30589147 | DE |
| 12 | -0.21 | -4.51127819549 | 4.655 | 4.7249999 | 4.24 | 1207 | 4.43835064 | DE |
| 26 | -0.095 | -2.09251101322 | 4.54 | 4.75 | 4.24 | 921 | 4.49752624 | DE |
| 52 | 0.725 | 19.4892473118 | 3.72 | 5.39 | 3.54 | 1237 | 4.45300018 | DE |
| 156 | 0.767 | 20.8537248505 | 3.678 | 5.39 | 3.406 | 1149 | 4.309846 | DE |
| 260 | 0.767 | 20.8537248505 | 3.678 | 5.39 | 3.406 | 1149 | 4.309846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.455 | 0 | 0.00 | 4.455 | 4.455 | 4.455 | 0 |
| 1736458020 | 4.455 | 0.03 | 0.56 | 4.455 | 4.455 | 4.455 | 4 |
| 1736371620 | 4.43 | -0.04 | -0.89 | 4.42 | 4.43 | 4.42 | 13 |
| 1736285220 | 4.47 | -0.02 | -0.45 | 4.47 | 4.47 | 4.47 | 3 |
| 1736198820 | 4.49 | 0.03 | 0.56 | 4.4749999 | 4.49 | 4.4749999 | 1552 |
| 1735939620 | 4.465 | -0.02 | -0.33 | 4.465 | 4.465 | 4.465 | 4 |
| 1735853220 | 4.48 | 0.15 | 3.34 | 4.48 | 4.48 | 4.48 | 500 |
| 1735594020 | 4.335 | -0.04 | -0.80 | 4.355 | 4.355 | 4.335 | 1305 |
| 1735334820 | 4.37 | 0.08 | 1.75 | 4.33 | 4.37 | 4.33 | 534 |
| 1734989220 | 4.295 | -0.04 | -0.81 | 4.315 | 4.32 | 4.28 | 474 |
| 1734730020 | 4.33 | -0.1 | -2.26 | 4.33 | 4.33 | 4.305 | 1377 |
| 1734643620 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1734557220 | 4.43 | 0.19 | 4.48 | 4.43 | 4.43 | 4.43 | 1000 |
| 1734470820 | 4.24 | -0.06 | -1.28 | 4.26 | 4.26 | 4.24 | 8596 |
| 1734384420 | 4.295 | -0.37 | -7.93 | 4.32 | 4.33 | 4.255 | 3130 |
| 1734125220 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1734038820 | 4.665 | -0.04 | -0.85 | 4.665 | 4.665 | 4.665 | 4 |
| 1733952420 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1733866020 | 4.705 | -0.01 | -0.21 | 4.71 | 4.71 | 4.705 | 17 |
| 1733779620 | 4.715 | -0.01 | -0.21 | 4.715 | 4.715 | 4.715 | 1103 |
| 1733520420 | 4.7249999 | 0.05 | 1.18 | 4.7 | 4.7249999 | 4.7 | 4731 |
| 1733434020 | 4.67 | 0.06 | 1.41 | 4.665 | 4.67 | 4.665 | 104 |
| 1733347620 | 4.605 | 0.04 | 0.88 | 4.605 | 4.605 | 4.605 | 12 |
| 1733261220 | 4.565 | 0.01 | 0.11 | 4.565 | 4.565 | 4.565 | 12 |
| 1733174820 | 4.5599999 | 0.03 | 0.77 | 4.575 | 4.575 | 4.5599999 | 340 |
| 1732915620 | 4.525 | -0.01 | -0.11 | 4.525 | 4.525 | 4.525 | 400 |
| 1732829220 | 4.53 | -0.01 | -0.11 | 4.5599999 | 4.5599999 | 4.53 | 1008 |
| 1732742820 | 4.535 | 0 | 0.00 | 4.535 | 4.535 | 4.535 | 0 |
| 1732656420 | 4.535 | -0.01 | -0.11 | 4.525 | 4.535 | 4.505 | 509 |
| 1732570020 | 4.54 | 0.11 | 2.48 | 4.505 | 4.54 | 4.505 | 4685 |
| 1732310820 | 4.43 | -0.07 | -1.45 | 4.54 | 4.54 | 4.43 | 254 |
| 1732224420 | 4.495 | -0.03 | -0.66 | 4.495 | 4.495 | 4.495 | 40 |
| 1732138020 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1732051620 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1731965220 | 4.525 | 0.11 | 2.49 | 4.525 | 4.525 | 4.525 | 4 |
| 1731705960 | 4.415 | -0.05 | -1.01 | 4.425 | 4.495 | 4.415 | 53 |
| 1731619560 | 4.46 | 0.03 | 0.68 | 4.445 | 4.46 | 4.445 | 6271 |
| 1731533160 | 4.43 | -0.02 | -0.34 | 4.425 | 4.43 | 4.425 | 8 |
| 1731446820 | 4.445 | -0.03 | -0.56 | 4.445 | 4.445 | 4.445 | 1 |
| 1731360420 | 4.47 | 0.08 | 1.82 | 4.47 | 4.47 | 4.47 | 500 |
| 1731101220 | 4.3899999 | 0.01 | 0.34 | 4.3899999 | 4.3899999 | 4.3899999 | 8 |
| 1731014760 | 4.375 | 0.06 | 1.39 | 4.37 | 4.385 | 4.3499999 | 523 |
| 1730928360 | 4.315 | -0.09 | -1.93 | 4.315 | 4.315 | 4.315 | 2 |
| 1730841960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730755560 | 4.4 | 0.03 | 0.57 | 4.38 | 4.4 | 4.38 | 1001 |
| 1730496360 | 4.375 | -0.01 | -0.11 | 4.375 | 4.375 | 4.375 | 10 |
| 1730409960 | 4.38 | 0 | 0.00 | 4.37 | 4.38 | 4.37 | 1028 |
| 1730323560 | 4.38 | -0.02 | -0.45 | 4.375 | 4.38 | 4.375 | 4473 |
| 1730237160 | 4.4 | -0.08 | -1.68 | 4.45 | 4.46 | 4.4 | 4140 |
| 1730150760 | 4.4749999 | -0.02 | -0.33 | 4.485 | 4.485 | 4.4749999 | 2800 |
| 1729888020 | 4.49 | -0.03 | -0.66 | 4.49 | 4.49 | 4.49 | 1400 |
| 1729801560 | 4.5199999 | -0.15 | -3.11 | 4.5999999 | 4.5999999 | 4.5199999 | 482 |
| 1729715160 | 4.665 | 0 | 0.11 | 4.655 | 4.665 | 4.655 | 1078 |
| 1729628760 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1729542360 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1729283160 | 4.66 | -0.05 | -1.06 | 4.655 | 4.66 | 4.655 | 20 |
| 1729196760 | 4.71 | 0.01 | 0.21 | 4.69 | 4.71 | 4.69 | 4504 |
| 1729110360 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1729023960 | 4.7 | -0.01 | -0.11 | 4.665 | 4.7 | 4.665 | 4754 |
| 1728937620 | 4.705 | 0.05 | 1.07 | 4.675 | 4.705 | 4.675 | 20 |
| 1728678360 | 4.655 | 0.05 | 1.09 | 4.5999999 | 4.655 | 4.5999999 | 566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
