|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-04-19 | 30,07 | 537.400 | 30,27 | 29,71 | 30,27 | 00:00:00 | | 2011-04-20 | 31,29 | 587.500 | 31,29 | 30,15 | 30,30 | 00:00:00 | | 2011-04-25 | 31,98 | 566.700 | 32,26 | 31,30 | 31,31 | 00:00:00 | | 2011-04-26 | 32,43 | 470.900 | 32,70 | 31,76 | 32,06 | 00:00:00 | | 2011-04-27 | 32,30 | 353.600 | 32,50 | 31,58 | 32,50 | 00:00:00 | | 2011-04-28 | 32,10 | 713.300 | 32,41 | 31,79 | 31,83 | 00:00:00 | | 2011-04-29 | 32,30 | 641.700 | 32,68 | 32,01 | 32,09 | 00:00:00 | | 2011-05-02 | 32,49 | 720.400 | 32,69 | 31,95 | 32,10 | 00:00:00 | | 2011-05-03 | 32,52 | 510.900 | 32,80 | 31,95 | 32,49 | 00:00:00 | | 2011-05-04 | 31,98 | 1.160.800 | 32,99 | 31,76 | 32,81 | 00:00:00 | | 2011-05-05 | 33,00 | 468.200 | 33,00 | 32,00 | 32,07 | 00:00:00 | | 2011-05-06 | 33,87 | 624.100 | 34,01 | 33,05 | 33,20 | 00:00:00 | | 2011-05-09 | 34,08 | 308.900 | 34,12 | 33,42 | 33,93 | 00:00:00 | | 2011-05-10 | 33,99 | 149.500 | 34,40 | 33,71 | 34,13 | 00:00:00 | | 2011-05-11 | 33,86 | 609.400 | 33,90 | 32,62 | 33,90 | 00:00:00 | | 2011-05-12 | 34,59 | 459.200 | 34,62 | 33,19 | 33,81 | 00:00:00 | | 2011-05-13 | 34,71 | 575.600 | 35,00 | 34,22 | 34,34 | 00:00:00 | | 2011-05-16 | 34,07 | 693.200 | 34,79 | 34,00 | 34,49 | 00:00:00 | | 2011-05-17 | 33,90 | 503.500 | 34,62 | 33,80 | 34,04 | 00:00:00 | | 2011-05-18 | 33,60 | 936.600 | 34,40 | 33,13 | 33,91 | 00:00:00 | | 2011-05-19 | 33,80 | 465.700 | 34,28 | 33,48 | 33,86 | 00:00:00 | | 2011-05-20 | 33,85 | 422.200 | 34,40 | 33,64 | 33,74 | 00:00:00 | | 2011-05-23 | 34,11 | 426.400 | 34,46 | 33,16 | 34,00 | 00:00:00 | | 2011-05-24 | 34,20 | 265.900 | 34,44 | 33,76 | 34,44 | 00:00:00 | | 2011-05-25 | 34,96 | 898.600 | 35,02 | 33,75 | 34,29 | 00:00:00 | | 2011-05-26 | 34,80 | 719.500 | 35,60 | 34,62 | 35,42 | 00:00:00 | | 2011-05-27 | 34,66 | 493.800 | 35,50 | 34,62 | 34,89 | 00:00:00 | | 2011-05-30 | 34,51 | 263.400 | 35,00 | 33,93 | 34,89 | 00:00:00 | | 2011-05-31 | 34,37 | 490.400 | 34,97 | 34,00 | 34,86 | 00:00:00 | | 2011-06-01 | 33,26 | 736.500 | 34,33 | 33,16 | 34,10 | 00:00:00 | | 2011-06-02 | 34,37 | 646.200 | 34,62 | 33,23 | 33,43 | 00:00:00 | | 2011-06-03 | 34,13 | 318.400 | 34,80 | 34,13 | 34,46 | 00:00:00 | | 2011-06-06 | 33,43 | 248.900 | 34,24 | 33,09 | 34,24 | 00:00:00 | | 2011-06-07 | 33,00 | 277.300 | 33,68 | 33,00 | 33,68 | 00:00:00 | | 2011-06-08 | 32,79 | 290.700 | 33,12 | 32,05 | 32,99 | 00:00:00 | | 2011-06-09 | 33,08 | 351.700 | 33,08 | 32,16 | 32,78 | 00:00:00 | | 2011-06-10 | 32,16 | 430.900 | 32,96 | 31,84 | 32,96 | 00:00:00 | | 2011-06-13 | 31,82 | 445.800 | 32,88 | 31,82 | 32,88 | 00:00:00 | | 2011-06-14 | 31,78 | 459.400 | 32,60 | 31,70 | 31,92 | 00:00:00 | | 2011-06-15 | 31,18 | 524.000 | 31,77 | 30,94 | 31,60 | 00:00:00 | | 2011-06-16 | 30,93 | 342.500 | 31,69 | 30,61 | 31,31 | 00:00:00 | | 2011-06-17 | 31,95 | 263.200 | 31,95 | 30,93 | 30,93 | 00:00:00 | | 2011-06-20 | 31,70 | 337.200 | 32,37 | 31,17 | 32,15 | 00:00:00 | | 2011-06-21 | 32,53 | 489.100 | 32,53 | 31,61 | 31,61 | 00:00:00 | | 2011-06-22 | 32,19 | 379.400 | 32,61 | 32,12 | 32,30 | 00:00:00 | | 2011-06-24 | 33,02 | 385.700 | 33,20 | 32,14 | 32,14 | 00:00:00 | | 2011-06-27 | 32,89 | 291.600 | 33,20 | 32,50 | 33,10 | 00:00:00 | | 2011-06-28 | 33,03 | 384.000 | 33,20 | 32,55 | 32,89 | 00:00:00 | | 2011-06-29 | 33,50 | 301.600 | 33,79 | 32,90 | 33,18 | 00:00:00 | | 2011-06-30 | 33,50 | 205.600 | 33,90 | 33,38 | 33,80 | 00:00:00 | | 2011-07-01 | 34,04 | 230.900 | 34,55 | 33,10 | 33,81 | 00:00:00 | | 2011-07-04 | 34,87 | 156.600 | 34,87 | 33,40 | 34,05 | 00:00:00 | | 2011-07-05 | 36,46 | 717.400 | 36,46 | 34,85 | 34,85 | 00:00:00 | | 2011-07-06 | 37,35 | 1.129.700 | 37,90 | 36,10 | 36,10 | 00:00:00 | | 2011-07-07 | 36,86 | 569.400 | 37,86 | 36,55 | 37,60 | 00:00:00 | | 2011-07-08 | 36,12 | 592.700 | 36,66 | 35,64 | 36,42 | 00:00:00 | | 2011-07-11 | 35,85 | 203.200 | 36,15 | 35,55 | 35,62 | 00:00:00 | | 2011-07-12 | 36,75 | 663.200 | 36,93 | 35,21 | 35,90 | 00:00:00 | | 2011-07-13 | 36,75 | 338.600 | 37,38 | 36,15 | 36,77 | 00:00:00 | | 2011-07-14 | 36,20 | 344.300 | 36,84 | 35,80 | 36,70 | 00:00:00 | | 2011-07-15 | 35,65 | 355.300 | 36,95 | 35,65 | 36,20 | 00:00:00 | | 2011-07-18 | 35,71 | 362.900 | 36,12 | 35,20 | 35,65 | 00:00:00 | | 2011-07-19 | 35,19 | 499.300 | 36,10 | 35,03 | 36,10 | 00:00:00 | | 2011-07-20 | 34,30 | 453.700 | 35,18 | 34,26 | 35,18 | 00:00:00 | | 2011-07-21 | 34,30 | 345.500 | 35,00 | 34,11 | 34,41 | 00:00:00 | | 2011-07-22 | 34,31 | 263.000 | 34,50 | 33,87 | 34,29 | 00:00:00 | | 2011-07-25 | 33,80 | 329.200 | 34,02 | 33,65 | 33,71 | 00:00:00 | | 2011-07-26 | 32,75 | 449.300 | 34,22 | 32,52 | 33,81 | 00:00:00 | | 2011-07-27 | 32,20 | 710.500 | 32,75 | 31,80 | 32,38 | 00:00:00 | | 2011-07-28 | 32,30 | 426.200 | 33,00 | 31,99 | 32,20 | 00:00:00 | | 2011-07-29 | 29,80 | 1.412.500 | 32,25 | 29,61 | 32,25 | 00:00:00 | | 2011-08-01 | 30,70 | 796.200 | 31,16 | 29,00 | 30,11 | 00:00:00 | | 2011-08-02 | 30,69 | 691.100 | 31,73 | 30,30 | 30,69 | 00:00:00 | | 2011-08-03 | 29,18 | 891.600 | 30,60 | 28,90 | 30,38 | 00:00:00 | | 2011-08-04 | 27,25 | 1.351.100 | 29,29 | 26,26 | 29,19 | 00:00:00 | | 2011-08-05 | 26,59 | 968.300 | 27,91 | 25,15 | 27,25 | 00:00:00 | | 2011-08-08 | 23,29 | 1.029.900 | 25,80 | 22,14 | 25,80 | 00:00:00 | | 2011-08-09 | 24,70 | 1.183.200 | 24,70 | 22,64 | 23,30 | 00:00:00 | | 2011-08-10 | 25,70 | 1.232.000 | 26,45 | 24,50 | 25,15 | 00:00:00 | | 2011-08-11 | 27,68 | 802.000 | 27,84 | 25,71 | 25,95 | 00:00:00 | | 2011-08-12 | 29,28 | 1.150.500 | 30,31 | 28,16 | 28,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
