|
 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 | | 2011-08-12 | 29,28 | 1.150.500 | 30,31 | 28,16 | 28,18 | 00:00:00 | | 2011-08-15 | 29,48 | 609.600 | 30,60 | 29,35 | 29,50 | 00:00:00 | | 2011-08-16 | 29,11 | 521.000 | 29,44 | 28,50 | 28,50 | 00:00:00 | | 2011-08-17 | 29,15 | 906.400 | 29,56 | 28,32 | 29,11 | 00:00:00 | | 2011-08-18 | 29,14 | 660.400 | 29,20 | 27,85 | 28,12 | 00:00:00 | | 2011-08-19 | 29,70 | 522.500 | 29,97 | 28,50 | 28,50 | 00:00:00 | | 2011-08-22 | 29,50 | 359.700 | 30,44 | 29,41 | 30,30 | 00:00:00 | | 2011-08-23 | 31,83 | 1.007.800 | 32,15 | 29,04 | 29,30 | 00:00:00 | | 2011-08-24 | 33,15 | 2.483.500 | 34,19 | 32,03 | 32,24 | 00:00:00 | | 2011-08-25 | 31,99 | 1.545.000 | 33,45 | 31,63 | 32,68 | 00:00:00 | | 2011-08-26 | 32,85 | 945.200 | 32,98 | 31,30 | 32,07 | 00:00:00 | | 2011-08-29 | 32,95 | 1.424.100 | 33,49 | 32,70 | 32,85 | 00:00:00 | | 2011-08-30 | 33,40 | 418.200 | 33,66 | 32,40 | 32,60 | 00:00:00 | | 2011-08-31 | 33,00 | 805.900 | 33,91 | 32,67 | 33,38 | 00:00:00 | | 2011-09-01 | 34,50 | 1.478.000 | 36,00 | 32,53 | 33,60 | 00:00:00 | | 2011-09-02 | 35,40 | 2.179.000 | 36,47 | 33,90 | 34,50 | 00:00:00 | | 2011-09-05 | 34,00 | 326.400 | 35,98 | 34,00 | 34,26 | 00:00:00 | | 2011-09-06 | 35,44 | 899.000 | 35,59 | 33,95 | 33,95 | 00:00:00 | | 2011-09-08 | 35,20 | 369.800 | 35,84 | 35,15 | 35,60 | 00:00:00 | | 2011-09-09 | 34,80 | 376.500 | 35,42 | 34,00 | 34,78 | 00:00:00 | | 2011-09-12 | 35,00 | 703.700 | 35,00 | 34,00 | 34,30 | 00:00:00 | | 2011-09-13 | 35,85 | 472.600 | 35,85 | 34,56 | 34,75 | 00:00:00 | | 2011-09-14 | 36,37 | 554.600 | 36,88 | 35,55 | 35,84 | 00:00:00 | | 2011-09-15 | 35,90 | 433.300 | 37,23 | 35,72 | 36,50 | 00:00:00 | | 2011-09-16 | 35,93 | 263.500 | 36,70 | 35,45 | 35,79 | 00:00:00 | | 2011-09-19 | 35,77 | 265.600 | 36,15 | 35,09 | 35,55 | 00:00:00 | | 2011-09-20 | 36,66 | 483.200 | 37,30 | 35,26 | 35,59 | 00:00:00 | | 2011-09-21 | 36,80 | 1.984.200 | 40,99 | 36,63 | 37,03 | 00:00:00 | | 2011-09-22 | 33,57 | 1.236.800 | 36,20 | 33,13 | 36,00 | 00:00:00 | | 2011-09-23 | 33,40 | 891.400 | 34,16 | 32,72 | 33,40 | 00:00:00 | | 2011-09-26 | 33,60 | 503.400 | 34,15 | 33,01 | 33,48 | 00:00:00 | | 2011-09-27 | 33,33 | 564.500 | 34,33 | 33,03 | 33,76 | 00:00:00 | | 2011-09-28 | 31,60 | 1.081.300 | 33,79 | 31,26 | 33,43 | 00:00:00 | | 2011-09-29 | 30,00 | 1.508.400 | 32,32 | 29,63 | 31,70 | 00:00:00 | | 2011-09-30 | 28,87 | 715.400 | 30,13 | 28,77 | 29,60 | 00:00:00 | | 2011-10-03 | 27,57 | 704.000 | 29,50 | 27,52 | 28,78 | 00:00:00 | | 2011-10-04 | 26,64 | 863.500 | 27,74 | 26,12 | 27,54 | 00:00:00 | | 2011-10-05 | 28,50 | 802.900 | 28,79 | 27,09 | 27,09 | 00:00:00 | | 2011-10-06 | 29,10 | 559.800 | 29,93 | 28,98 | 29,32 | 00:00:00 | | 2011-10-07 | 27,80 | 581.300 | 29,60 | 27,80 | 29,39 | 00:00:00 | | 2011-10-10 | 29,10 | 432.900 | 29,29 | 28,20 | 28,20 | 00:00:00 | | 2011-10-11 | 29,49 | 370.400 | 29,95 | 28,75 | 29,20 | 00:00:00 | | 2011-10-13 | 30,25 | 599.400 | 30,47 | 29,04 | 29,60 | 00:00:00 | | 2011-10-14 | 30,26 | 384.800 | 30,93 | 30,06 | 30,50 | 00:00:00 | | 2011-10-17 | 29,44 | 659.100 | 30,15 | 29,01 | 30,15 | 00:00:00 | | 2011-10-18 | 29,77 | 533.800 | 30,29 | 29,20 | 29,46 | 00:00:00 | | 2011-10-19 | 30,18 | 397.500 | 30,60 | 29,71 | 29,77 | 00:00:00 | | 2011-10-20 | 30,21 | 643.400 | 30,86 | 29,84 | 30,01 | 00:00:00 | | 2011-10-21 | 31,00 | 273.300 | 31,42 | 30,54 | 30,76 | 00:00:00 | | 2011-10-24 | 31,52 | 484.000 | 31,95 | 31,03 | 31,22 | 00:00:00 | | 2011-10-25 | 31,85 | 446.200 | 31,85 | 30,30 | 31,27 | 00:00:00 | | 2011-10-26 | 32,94 | 842.600 | 33,80 | 32,30 | 32,49 | 00:00:00 | | 2011-10-27 | 34,97 | 875.700 | 35,39 | 33,34 | 33,52 | 00:00:00 | | 2011-10-28 | 34,55 | 254.600 | 35,00 | 34,31 | 34,73 | 00:00:00 | | 2011-10-31 | 34,29 | 326.900 | 34,49 | 33,46 | 34,49 | 00:00:00 | | 2011-11-01 | 33,15 | 416.900 | 33,50 | 32,52 | 32,90 | 00:00:00 | | 2011-11-03 | 34,24 | 541.900 | 34,62 | 33,52 | 33,80 | 00:00:00 | | 2011-11-04 | 34,20 | 156.200 | 34,49 | 33,59 | 34,49 | 00:00:00 | | 2011-11-07 | 34,97 | 350.800 | 35,00 | 33,53 | 34,20 | 00:00:00 | | 2011-11-08 | 35,17 | 183.300 | 35,39 | 34,58 | 34,70 | 00:00:00 | | 2011-11-09 | 34,89 | 487.000 | 35,20 | 34,11 | 34,83 | 00:00:00 | | 2011-11-10 | 34,60 | 428.700 | 35,03 | 33,80 | 34,60 | 00:00:00 | | 2011-11-11 | 34,40 | 337.700 | 35,34 | 34,00 | 35,34 | 00:00:00 | | 2011-11-14 | 35,10 | 358.700 | 35,90 | 33,81 | 34,60 | 00:00:00 | | 2011-11-16 | 35,65 | 491.700 | 35,99 | 34,85 | 35,09 | 00:00:00 | | 2011-11-17 | 34,71 | 422.900 | 35,80 | 34,59 | 35,35 | 00:00:00 | | 2011-11-18 | 34,38 | 173.700 | 35,00 | 34,22 | 34,29 | 00:00:00 | | 2011-11-21 | 33,90 | 170.000 | 34,09 | 33,20 | 33,80 | 00:00:00 | | 2011-11-22 | 33,22 | 234.000 | 34,23 | 33,16 | 33,80 | 00:00:00 | | 2011-11-23 | 32,74 | 1.187.100 | 33,23 | 32,42 | 32,50 | 00:00:00 | | 2011-11-24 | 32,80 | 92.500 | 33,05 | 32,15 | 33,05 | 00:00:00 | | 2011-11-25 | 33,00 | 192.200 | 33,55 | 32,33 | 32,42 | 00:00:00 | | 2011-11-28 | 34,37 | 482.900 | 34,54 | 33,44 | 33,98 | 00:00:00 | | 2011-11-29 | 34,43 | 306.100 | 34,99 | 34,11 | 34,49 | 00:00:00 | | 2011-11-30 | 34,63 | 601.500 | 35,80 | 34,44 | 34,83 | 00:00:00 | | 2011-12-01 | 35,20 | 472.300 | 35,67 | 34,41 | 35,20 | 00:00:00 | | 2011-12-02 | 34,87 | 252.200 | 35,58 | 34,61 | 35,25 | 00:00:00 | | 2011-12-05 | 35,01 | 480.700 | 35,50 | 34,79 | 35,30 | 00:00:00 | | 2011-12-06 | 35,79 | 269.300 | 35,79 | 34,58 | 35,25 | 00:00:00 | | 2011-12-07 | 35,33 | 592.200 | 36,69 | 35,09 | 35,77 | 00:00:00 | | 2011-12-08 | 35,10 | 303.600 | 36,06 | 34,35 | 35,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
