|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-06 | 22,39 | 568.000 | 22,60 | 20,81 | 21,70 | 00:00:00 | | 2009-01-07 | 21,58 | 353.900 | 22,95 | 21,19 | 21,80 | 00:00:00 | | 2009-01-08 | 22,63 | 343.000 | 22,63 | 21,21 | 21,49 | 00:00:00 | | 2009-01-09 | 21,85 | 532.100 | 22,65 | 21,22 | 22,64 | 00:00:00 | | 2009-01-12 | 19,57 | 539.600 | 21,79 | 19,50 | 21,79 | 00:00:00 | | 2009-01-13 | 19,58 | 432.300 | 19,70 | 18,80 | 19,10 | 00:00:00 | | 2009-01-14 | 18,29 | 276.200 | 19,40 | 18,04 | 19,33 | 00:00:00 | | 2009-01-15 | 18,90 | 767.300 | 19,28 | 18,05 | 18,48 | 00:00:00 | | 2009-01-16 | 18,68 | 523.300 | 19,35 | 18,50 | 19,10 | 00:00:00 | | 2009-01-19 | 18,10 | 253.200 | 19,08 | 18,08 | 18,99 | 00:00:00 | | 2009-01-20 | 17,39 | 398.700 | 18,50 | 17,38 | 18,20 | 00:00:00 | | 2009-01-21 | 18,30 | 504.400 | 18,30 | 17,55 | 17,60 | 00:00:00 | | 2009-01-22 | 18,16 | 341.300 | 18,43 | 17,66 | 18,43 | 00:00:00 | | 2009-01-23 | 17,90 | 409.300 | 18,34 | 17,25 | 17,77 | 00:00:00 | | 2009-01-26 | 17,73 | 413.200 | 18,35 | 17,42 | 18,00 | 00:00:00 | | 2009-01-27 | 17,25 | 242.800 | 17,99 | 17,18 | 17,80 | 00:00:00 | | 2009-01-28 | 17,44 | 528.100 | 17,80 | 17,39 | 17,79 | 00:00:00 | | 2009-01-29 | 17,30 | 543.600 | 17,77 | 16,95 | 17,55 | 00:00:00 | | 2009-01-30 | 17,28 | 211.700 | 17,35 | 16,92 | 17,21 | 00:00:00 | | 2009-02-02 | 16,58 | 451.400 | 17,15 | 16,57 | 17,15 | 00:00:00 | | 2009-02-03 | 16,55 | 429.400 | 17,10 | 16,55 | 16,65 | 00:00:00 | | 2009-02-04 | 15,74 | 649.900 | 16,86 | 15,74 | 16,85 | 00:00:00 | | 2009-02-05 | 15,84 | 464.000 | 16,10 | 15,42 | 16,00 | 00:00:00 | | 2009-02-06 | 16,20 | 429.200 | 16,39 | 15,69 | 15,87 | 00:00:00 | | 2009-02-09 | 16,45 | 378.000 | 16,72 | 16,10 | 16,21 | 00:00:00 | | 2009-02-10 | 16,35 | 566.000 | 16,99 | 16,05 | 16,78 | 00:00:00 | | 2009-02-11 | 16,35 | 358.000 | 16,94 | 16,10 | 16,49 | 00:00:00 | | 2009-02-12 | 16,40 | 456.800 | 16,63 | 16,16 | 16,16 | 00:00:00 | | 2009-02-13 | 16,26 | 419.800 | 16,83 | 16,26 | 16,70 | 00:00:00 | | 2009-02-16 | 16,44 | 167.700 | 16,44 | 16,01 | 16,19 | 00:00:00 | | 2009-02-17 | 16,04 | 445.300 | 16,28 | 15,71 | 16,00 | 00:00:00 | | 2009-02-18 | 16,00 | 589.600 | 16,25 | 15,57 | 16,06 | 00:00:00 | | 2009-02-19 | 16,10 | 398.600 | 16,27 | 15,62 | 16,03 | 00:00:00 | | 2009-02-20 | 16,17 | 458.000 | 16,50 | 15,75 | 15,75 | 00:00:00 | | 2009-02-25 | 15,94 | 435.500 | 16,04 | 15,03 | 15,24 | 00:00:00 | | 2009-02-26 | 15,93 | 446.100 | 16,23 | 15,51 | 16,08 | 00:00:00 | | 2009-02-27 | 16,15 | 534.200 | 16,17 | 15,50 | 15,50 | 00:00:00 | | 2009-03-02 | 15,26 | 465.600 | 15,98 | 15,26 | 15,62 | 00:00:00 | | 2009-03-03 | 15,50 | 594.000 | 15,69 | 14,86 | 15,30 | 00:00:00 | | 2009-03-04 | 15,44 | 396.100 | 15,90 | 15,21 | 15,33 | 00:00:00 | | 2009-03-05 | 14,43 | 385.600 | 15,23 | 14,30 | 15,22 | 00:00:00 | | 2009-03-06 | 14,80 | 408.100 | 14,94 | 14,21 | 14,50 | 00:00:00 | | 2009-03-09 | 14,77 | 481.200 | 14,79 | 14,15 | 14,51 | 00:00:00 | | 2009-03-10 | 14,75 | 683.600 | 15,35 | 14,35 | 14,79 | 00:00:00 | | 2009-03-11 | 14,99 | 230.500 | 15,15 | 14,71 | 14,88 | 00:00:00 | | 2009-03-12 | 15,00 | 259.200 | 15,24 | 14,72 | 15,09 | 00:00:00 | | 2009-03-13 | 15,17 | 307.900 | 15,38 | 15,03 | 15,24 | 00:00:00 | | 2009-03-16 | 15,17 | 293.000 | 15,70 | 14,90 | 15,30 | 00:00:00 | | 2009-03-17 | 15,51 | 452.500 | 15,51 | 14,96 | 15,12 | 00:00:00 | | 2009-03-18 | 15,46 | 227.100 | 15,68 | 15,21 | 15,36 | 00:00:00 | | 2009-03-19 | 14,90 | 438.300 | 15,89 | 14,71 | 15,69 | 00:00:00 | | 2009-03-20 | 14,78 | 230.400 | 15,16 | 14,58 | 15,04 | 00:00:00 | | 2009-03-23 | 14,35 | 918.300 | 14,85 | 14,06 | 14,78 | 00:00:00 | | 2009-03-24 | 13,94 | 606.600 | 14,54 | 13,82 | 14,36 | 00:00:00 | | 2009-03-25 | 14,40 | 383.200 | 14,40 | 13,87 | 14,10 | 00:00:00 | | 2009-03-26 | 14,52 | 284.900 | 14,76 | 14,28 | 14,40 | 00:00:00 | | 2009-03-27 | 14,12 | 327.700 | 14,70 | 14,02 | 14,50 | 00:00:00 | | 2009-03-30 | 13,20 | 736.000 | 14,09 | 13,20 | 14,09 | 00:00:00 | | 2009-03-31 | 12,70 | 816.800 | 13,29 | 12,70 | 13,29 | 00:00:00 | | 2009-04-01 | 12,87 | 1.027.500 | 12,90 | 12,17 | 12,60 | 00:00:00 | | 2009-04-02 | 13,10 | 805.500 | 13,42 | 13,02 | 13,30 | 00:00:00 | | 2009-04-03 | 13,05 | 1.334.600 | 13,43 | 12,95 | 13,23 | 00:00:00 | | 2009-04-06 | 13,26 | 831.600 | 13,42 | 12,82 | 13,00 | 00:00:00 | | 2009-04-07 | 14,00 | 1.529.900 | 14,03 | 13,07 | 13,07 | 00:00:00 | | 2009-04-08 | 14,43 | 977.500 | 14,68 | 13,78 | 14,15 | 00:00:00 | | 2009-04-09 | 15,10 | 969.100 | 15,21 | 14,59 | 14,67 | 00:00:00 | | 2009-04-13 | 16,76 | 1.399.300 | 16,76 | 14,94 | 15,00 | 00:00:00 | | 2009-04-14 | 16,70 | 1.340.600 | 17,80 | 16,16 | 16,80 | 00:00:00 | | 2009-04-15 | 17,14 | 613.300 | 17,14 | 16,25 | 16,59 | 00:00:00 | | 2009-04-16 | 17,59 | 695.900 | 17,71 | 16,89 | 17,30 | 00:00:00 | | 2009-04-17 | 16,70 | 823.400 | 17,73 | 16,70 | 17,40 | 00:00:00 | | 2009-04-20 | 16,16 | 384.700 | 16,80 | 16,09 | 16,64 | 00:00:00 | | 2009-04-22 | 16,76 | 491.100 | 17,13 | 16,12 | 16,16 | 00:00:00 | | 2009-04-23 | 16,10 | 1.087.600 | 16,80 | 16,02 | 16,72 | 00:00:00 | | 2009-04-24 | 16,50 | 574.300 | 16,50 | 16,05 | 16,25 | 00:00:00 | | 2009-04-27 | 15,50 | 871.600 | 16,18 | 15,41 | 15,80 | 00:00:00 | | 2009-04-28 | 14,50 | 2.027.500 | 15,47 | 14,35 | 15,47 | 00:00:00 | | 2009-04-29 | 14,91 | 2.108.100 | 15,10 | 14,58 | 14,80 | 00:00:00 | | 2009-04-30 | 14,94 | 1.239.500 | 15,30 | 14,64 | 15,19 | 00:00:00 | | 2009-05-04 | 15,51 | 1.244.200 | 15,51 | 15,00 | 15,15 | 00:00:00 | | 2009-05-05 | 16,27 | 1.066.000 | 16,36 | 15,45 | 15,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
