|
 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 | | 2005-08-09 | 24,99 | 80.700 | 24,99 | 24,51 | 24,99 | 00:00:00 | | 2005-08-10 | 25,00 | 68.700 | 25,49 | 24,71 | 24,90 | 00:00:00 | | 2005-08-11 | 25,00 | 466.200 | 25,28 | 24,70 | 25,28 | 00:00:00 | | 2005-08-12 | 24,75 | 275.400 | 24,98 | 24,00 | 24,49 | 00:00:00 | | 2005-08-15 | 24,85 | 39.700 | 25,50 | 24,50 | 25,50 | 00:00:00 | | 2005-08-16 | 24,78 | 142.400 | 25,38 | 24,30 | 24,99 | 00:00:00 | | 2005-08-17 | 25,00 | 295.700 | 25,20 | 24,50 | 25,20 | 00:00:00 | | 2005-08-18 | 25,00 | 211.800 | 25,00 | 24,00 | 24,00 | 00:00:00 | | 2005-08-19 | 26,00 | 252.800 | 26,00 | 24,60 | 25,30 | 00:00:00 | | 2005-08-22 | 25,79 | 41.800 | 27,00 | 25,50 | 26,00 | 00:00:00 | | 2005-08-23 | 25,60 | 10.000 | 25,99 | 25,30 | 25,99 | 00:00:00 | | 2005-08-24 | 25,55 | 6.900 | 25,60 | 25,00 | 25,60 | 00:00:00 | | 2005-08-25 | 25,70 | 47.000 | 26,00 | 25,00 | 25,55 | 00:00:00 | | 2005-08-26 | 25,70 | 21.500 | 25,90 | 25,51 | 25,90 | 00:00:00 | | 2005-08-29 | 25,85 | 140.800 | 25,90 | 25,70 | 25,90 | 00:00:00 | | 2005-08-30 | 26,00 | 157.400 | 26,10 | 25,50 | 26,10 | 00:00:00 | | 2005-08-31 | 25,99 | 12.900 | 26,59 | 25,60 | 26,00 | 00:00:00 | | 2005-09-01 | 25,35 | 207.700 | 26,30 | 25,30 | 26,10 | 00:00:00 | | 2005-09-02 | 25,20 | 217.000 | 25,59 | 25,00 | 25,59 | 00:00:00 | | 2005-09-05 | 25,00 | 6.300 | 25,20 | 24,50 | 25,00 | 00:00:00 | | 2005-09-06 | 24,95 | 16.700 | 24,95 | 24,31 | 24,90 | 00:00:00 | | 2005-09-07 | 24,95 | 0 | 24,95 | 24,95 | 24,95 | 00:00:00 | | 2005-09-08 | 24,25 | 882.400 | 24,30 | 23,15 | 24,19 | 00:00:00 | | 2005-09-09 | 24,60 | 431.500 | 24,69 | 24,02 | 24,50 | 00:00:00 | | 2005-09-12 | 24,40 | 302.200 | 25,00 | 24,11 | 25,00 | 00:00:00 | | 2005-09-13 | 24,65 | 240.500 | 24,65 | 24,39 | 24,40 | 00:00:00 | | 2005-09-14 | 25,00 | 77.000 | 25,00 | 24,40 | 24,40 | 00:00:00 | | 2005-09-15 | 25,73 | 195.300 | 26,50 | 25,25 | 25,50 | 00:00:00 | | 2005-09-16 | 25,95 | 16.500 | 26,10 | 25,51 | 26,10 | 00:00:00 | | 2005-09-19 | 25,75 | 19.200 | 26,00 | 25,35 | 26,00 | 00:00:00 | | 2005-09-20 | 26,50 | 273.800 | 26,99 | 25,46 | 25,95 | 00:00:00 | | 2005-09-21 | 25,99 | 101.500 | 26,80 | 25,70 | 26,80 | 00:00:00 | | 2005-09-22 | 25,10 | 143.100 | 26,99 | 24,90 | 26,99 | 00:00:00 | | 2005-09-23 | 25,50 | 173.100 | 26,10 | 25,40 | 26,10 | 00:00:00 | | 2005-09-26 | 25,57 | 119.600 | 26,00 | 25,49 | 25,50 | 00:00:00 | | 2005-09-27 | 25,50 | 36.800 | 25,50 | 25,00 | 25,21 | 00:00:00 | | 2005-09-28 | 25,45 | 91.300 | 27,00 | 25,21 | 26,49 | 00:00:00 | | 2005-09-29 | 24,81 | 120.800 | 25,45 | 24,68 | 25,45 | 00:00:00 | | 2005-09-30 | 25,75 | 211.000 | 25,75 | 24,61 | 24,99 | 00:00:00 | | 2005-10-03 | 26,20 | 396.400 | 26,40 | 25,49 | 25,79 | 00:00:00 | | 2005-10-04 | 25,50 | 416.200 | 26,29 | 25,45 | 26,20 | 00:00:00 | | 2005-10-05 | 25,20 | 338.700 | 25,60 | 25,00 | 25,60 | 00:00:00 | | 2005-10-06 | 24,85 | 91.500 | 25,19 | 24,51 | 24,71 | 00:00:00 | | 2005-10-07 | 25,65 | 161.300 | 25,70 | 25,30 | 25,30 | 00:00:00 | | 2005-10-10 | 26,40 | 107.100 | 26,40 | 25,50 | 26,00 | 00:00:00 | | 2005-10-11 | 26,70 | 129.800 | 27,05 | 26,50 | 26,50 | 00:00:00 | | 2005-10-12 | 26,70 | 0 | 26,70 | 26,70 | 26,70 | 00:00:00 | | 2005-10-13 | 26,00 | 45.000 | 26,40 | 25,70 | 26,40 | 00:00:00 | | 2005-10-14 | 26,95 | 167.400 | 27,00 | 25,65 | 26,20 | 00:00:00 | | 2005-10-17 | 27,25 | 167.700 | 27,25 | 27,00 | 27,19 | 00:00:00 | | 2005-10-18 | 26,99 | 46.200 | 27,25 | 26,50 | 27,25 | 00:00:00 | | 2005-10-19 | 27,01 | 11.500 | 27,21 | 26,50 | 26,70 | 00:00:00 | | 2005-10-20 | 26,70 | 76.700 | 27,02 | 26,50 | 27,02 | 00:00:00 | | 2005-10-21 | 27,39 | 160.400 | 27,39 | 26,70 | 27,00 | 00:00:00 | | 2005-10-24 | 27,45 | 80.800 | 27,90 | 27,45 | 27,60 | 00:00:00 | | 2005-10-25 | 27,00 | 100.000 | 27,60 | 26,21 | 27,60 | 00:00:00 | | 2005-10-26 | 27,00 | 79.500 | 27,25 | 26,90 | 26,98 | 00:00:00 | | 2005-10-27 | 27,00 | 71.000 | 27,00 | 27,00 | 27,00 | 00:00:00 | | 2005-10-28 | 27,60 | 222.700 | 27,60 | 27,00 | 27,00 | 00:00:00 | | 2005-10-31 | 28,50 | 32.800 | 28,50 | 27,50 | 27,90 | 00:00:00 | | 2005-11-01 | 29,45 | 478.300 | 29,79 | 28,30 | 28,80 | 00:00:00 | | 2005-11-02 | 29,45 | 0 | 29,45 | 29,45 | 29,45 | 00:00:00 | | 2005-11-03 | 30,50 | 521.000 | 31,00 | 30,02 | 30,02 | 00:00:00 | | 2005-11-04 | 30,40 | 250.000 | 30,50 | 30,20 | 30,50 | 00:00:00 | | 2005-11-07 | 29,75 | 201.300 | 30,50 | 29,50 | 30,50 | 00:00:00 | | 2005-11-08 | 29,96 | 198.000 | 30,00 | 29,70 | 29,75 | 00:00:00 | | 2005-11-09 | 30,60 | 256.300 | 30,70 | 30,00 | 30,00 | 00:00:00 | | 2005-11-10 | 32,35 | 148.400 | 32,35 | 30,60 | 30,60 | 00:00:00 | | 2005-11-11 | 34,90 | 543.500 | 35,40 | 32,60 | 32,60 | 00:00:00 | | 2005-11-14 | 34,25 | 64.700 | 35,40 | 34,02 | 35,40 | 00:00:00 | | 2005-11-15 | 34,25 | 0 | 34,25 | 34,25 | 34,25 | 00:00:00 | | 2005-11-16 | 35,52 | 379.500 | 35,90 | 34,25 | 34,30 | 00:00:00 | | 2005-11-17 | 36,00 | 578.100 | 37,00 | 36,00 | 36,00 | 00:00:00 | | 2005-11-18 | 35,00 | 163.600 | 36,10 | 34,40 | 36,10 | 00:00:00 | | 2005-11-21 | 34,30 | 126.900 | 35,35 | 34,01 | 35,30 | 00:00:00 | | 2005-11-22 | 34,00 | 343.200 | 34,50 | 33,30 | 34,29 | 00:00:00 | | 2005-11-23 | 35,00 | 148.900 | 35,00 | 33,90 | 34,00 | 00:00:00 | | 2005-11-24 | 35,30 | 114.900 | 35,50 | 35,00 | 35,00 | 00:00:00 | | 2005-11-25 | 36,40 | 85.700 | 36,50 | 35,31 | 35,31 | 00:00:00 | | 2005-11-28 | 36,51 | 176.800 | 37,50 | 36,00 | 36,40 | 00:00:00 | | 2005-11-29 | 37,40 | 99.300 | 37,90 | 36,10 | 36,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
