|
 TAM S/A -PN - [Ticker: TAMM4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TAMM4.SA desde 2000-01-01 hasta 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-02 | 49,66 | 384.100 | 50,40 | 48,73 | 49,76 | 00:00:00 | | 2007-10-03 | 49,10 | 918.100 | 49,94 | 48,51 | 49,79 | 00:00:00 | | 2007-10-04 | 49,30 | 583.700 | 49,92 | 48,80 | 49,00 | 00:00:00 | | 2007-10-05 | 50,25 | 586.700 | 50,70 | 49,01 | 49,70 | 00:00:00 | | 2007-10-08 | 51,00 | 768.100 | 51,30 | 49,80 | 50,30 | 00:00:00 | | 2007-10-09 | 51,40 | 1.072.900 | 51,90 | 51,05 | 51,38 | 00:00:00 | | 2007-10-10 | 53,00 | 1.141.600 | 54,28 | 51,50 | 51,50 | 00:00:00 | | 2007-10-11 | 52,92 | 1.060.900 | 53,97 | 52,07 | 53,50 | 00:00:00 | | 2007-10-12 | 52,92 | 0 | 52,92 | 52,92 | 52,92 | 00:00:00 | | 2007-10-15 | 53,10 | 622.000 | 53,70 | 52,25 | 53,10 | 00:00:00 | | 2007-10-16 | 51,20 | 584.800 | 52,79 | 50,90 | 52,01 | 00:00:00 | | 2007-10-17 | 51,87 | 890.900 | 52,18 | 50,01 | 51,80 | 00:00:00 | | 2007-10-18 | 50,99 | 385.900 | 51,24 | 49,16 | 50,60 | 00:00:00 | | 2007-10-19 | 48,85 | 493.600 | 51,00 | 48,54 | 50,99 | 00:00:00 | | 2007-10-22 | 49,98 | 487.700 | 50,27 | 47,51 | 48,01 | 00:00:00 | | 2007-10-23 | 50,74 | 397.400 | 51,20 | 49,95 | 49,95 | 00:00:00 | | 2007-10-24 | 49,20 | 649.800 | 50,94 | 48,45 | 50,94 | 00:00:00 | | 2007-10-25 | 47,51 | 409.400 | 49,93 | 47,51 | 49,45 | 00:00:00 | | 2007-10-26 | 48,29 | 298.400 | 49,01 | 47,11 | 48,19 | 00:00:00 | | 2007-10-29 | 48,40 | 494.200 | 49,34 | 48,10 | 48,80 | 00:00:00 | | 2007-10-30 | 49,49 | 627.800 | 50,00 | 48,50 | 48,50 | 00:00:00 | | 2007-10-31 | 51,10 | 570.600 | 51,53 | 50,00 | 50,00 | 00:00:00 | | 2007-11-01 | 49,51 | 575.600 | 51,50 | 49,45 | 49,99 | 00:00:00 | | 2007-11-02 | 49,51 | 0 | 49,51 | 49,51 | 49,51 | 00:00:00 | | 2007-11-05 | 48,07 | 325.600 | 49,61 | 48,05 | 48,81 | 00:00:00 | | 2007-11-06 | 51,65 | 754.900 | 51,65 | 49,03 | 49,03 | 00:00:00 | | 2007-11-07 | 50,70 | 803.600 | 51,51 | 49,85 | 50,99 | 00:00:00 | | 2007-11-08 | 47,50 | 750.000 | 51,09 | 47,10 | 47,50 | 00:00:00 | | 2007-11-09 | 47,39 | 1.153.000 | 48,30 | 45,10 | 47,50 | 00:00:00 | | 2007-11-12 | 46,24 | 483.400 | 47,20 | 45,61 | 47,20 | 00:00:00 | | 2007-11-13 | 49,50 | 501.600 | 49,70 | 46,33 | 47,00 | 00:00:00 | | 2007-11-14 | 52,50 | 746.900 | 52,50 | 49,50 | 49,70 | 00:00:00 | | 2007-11-15 | 52,50 | 0 | 52,50 | 52,50 | 52,50 | 00:00:00 | | 2007-11-16 | 52,60 | 655.800 | 52,60 | 51,00 | 51,95 | 00:00:00 | | 2007-11-19 | 51,20 | 391.500 | 52,25 | 50,79 | 51,80 | 00:00:00 | | 2007-11-20 | 51,20 | 0 | 51,20 | 51,20 | 51,20 | 00:00:00 | | 2007-11-21 | 49,74 | 650.200 | 50,30 | 48,15 | 49,85 | 00:00:00 | | 2007-11-22 | 49,81 | 210.400 | 50,99 | 48,95 | 49,99 | 00:00:00 | | 2007-11-23 | 50,75 | 294.500 | 50,98 | 49,80 | 49,80 | 00:00:00 | | 2007-11-26 | 47,61 | 660.800 | 51,00 | 47,61 | 50,99 | 00:00:00 | | 2007-11-27 | 47,49 | 583.900 | 48,60 | 46,75 | 47,80 | 00:00:00 | | 2007-11-28 | 49,53 | 738.600 | 49,53 | 47,93 | 48,00 | 00:00:00 | | 2007-11-29 | 50,00 | 695.600 | 50,00 | 48,56 | 49,44 | 00:00:00 | | 2007-11-30 | 50,51 | 449.900 | 51,43 | 50,45 | 50,55 | 00:00:00 | | 2007-12-03 | 50,80 | 395.000 | 51,30 | 50,30 | 50,90 | 00:00:00 | | 2007-12-04 | 50,02 | 593.800 | 50,76 | 49,16 | 50,76 | 00:00:00 | | 2007-12-05 | 49,00 | 629.300 | 50,50 | 48,53 | 50,20 | 00:00:00 | | 2007-12-06 | 49,10 | 569.000 | 49,89 | 48,50 | 49,20 | 00:00:00 | | 2007-12-07 | 50,30 | 566.900 | 50,87 | 48,50 | 49,30 | 00:00:00 | | 2007-12-10 | 48,42 | 648.900 | 50,35 | 48,25 | 50,30 | 00:00:00 | | 2007-12-11 | 46,66 | 659.400 | 49,31 | 46,61 | 49,30 | 00:00:00 | | 2007-12-12 | 45,52 | 999.200 | 47,82 | 45,52 | 47,21 | 00:00:00 | | 2007-12-13 | 44,70 | 842.400 | 45,50 | 44,05 | 45,43 | 00:00:00 | | 2007-12-14 | 44,03 | 498.800 | 46,30 | 43,99 | 45,60 | 00:00:00 | | 2007-12-17 | 42,50 | 613.700 | 44,28 | 42,50 | 44,28 | 00:00:00 | | 2007-12-18 | 41,71 | 761.800 | 43,60 | 41,50 | 43,60 | 00:00:00 | | 2007-12-19 | 41,40 | 659.800 | 42,39 | 40,83 | 42,15 | 00:00:00 | | 2007-12-20 | 41,99 | 750.500 | 43,75 | 41,80 | 42,01 | 00:00:00 | | 2007-12-21 | 43,21 | 443.900 | 44,10 | 42,10 | 42,80 | 00:00:00 | | 2007-12-24 | 43,21 | 0 | 43,21 | 43,21 | 43,21 | 00:00:00 | | 2007-12-25 | 43,21 | 0 | 43,21 | 43,21 | 43,21 | 00:00:00 | | 2007-12-26 | 43,50 | 427.700 | 44,28 | 43,50 | 44,00 | 00:00:00 | | 2007-12-27 | 43,23 | 363.600 | 44,19 | 42,89 | 43,94 | 00:00:00 | | 2007-12-28 | 42,65 | 389.700 | 43,85 | 42,30 | 43,50 | 00:00:00 | | 2007-12-31 | 42,65 | 0 | 42,65 | 42,65 | 42,65 | 00:00:00 | | 2008-01-01 | 42,65 | 0 | 42,65 | 42,65 | 42,65 | 00:00:00 | | 2008-01-02 | 42,00 | 308.600 | 43,40 | 41,35 | 42,80 | 00:00:00 | | 2008-01-03 | 41,93 | 617.800 | 42,06 | 40,55 | 42,06 | 00:00:00 | | 2008-01-04 | 40,20 | 603.100 | 42,45 | 39,56 | 42,45 | 00:00:00 | | 2008-01-07 | 41,20 | 1.089.400 | 41,40 | 39,70 | 41,00 | 00:00:00 | | 2008-01-08 | 40,18 | 349.200 | 41,51 | 40,02 | 41,20 | 00:00:00 | | 2008-01-09 | 41,20 | 537.800 | 41,55 | 39,93 | 40,03 | 00:00:00 | | 2008-01-10 | 40,90 | 1.009.700 | 41,60 | 40,24 | 41,49 | 00:00:00 | | 2008-01-11 | 39,00 | 626.200 | 40,54 | 38,69 | 40,30 | 00:00:00 | | 2008-01-14 | 38,61 | 1.060.700 | 39,60 | 38,30 | 39,60 | 00:00:00 | | 2008-01-15 | 36,80 | 955.100 | 37,99 | 36,80 | 37,99 | 00:00:00 | | 2008-01-16 | 37,30 | 935.700 | 37,80 | 35,50 | 35,99 | 00:00:00 | | 2008-01-17 | 35,31 | 908.900 | 37,82 | 35,10 | 37,50 | 00:00:00 | | 2008-01-18 | 35,48 | 750.100 | 36,35 | 34,96 | 35,71 | 00:00:00 | | 2008-01-21 | 32,90 | 683.400 | 33,89 | 31,69 | 33,40 | 00:00:00 | | 2008-01-22 | 34,59 | 1.160.600 | 35,40 | 31,90 | 32,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
