|
 TELEMAR N L -PNA - [Ticker: TMAR5.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 TMAR5.SA desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 67,40 | 3.526.000 | 68,30 | 61,00 | 61,11 | 00:00:00 | | 2007-11-29 | 66,50 | 94.900 | 67,50 | 65,06 | 67,30 | 00:00:00 | | 2007-11-30 | 66,20 | 303.300 | 68,89 | 65,07 | 67,88 | 00:00:00 | | 2007-12-03 | 66,10 | 180.100 | 68,28 | 66,01 | 67,35 | 00:00:00 | | 2007-12-04 | 65,70 | 37.300 | 66,36 | 64,51 | 64,51 | 00:00:00 | | 2007-12-05 | 67,99 | 353.300 | 68,79 | 66,14 | 67,60 | 00:00:00 | | 2007-12-06 | 67,40 | 144.800 | 68,54 | 66,53 | 68,54 | 00:00:00 | | 2007-12-07 | 67,40 | 53.600 | 67,40 | 66,18 | 66,18 | 00:00:00 | | 2007-12-10 | 68,00 | 57.300 | 68,49 | 65,50 | 65,50 | 00:00:00 | | 2007-12-11 | 67,50 | 131.200 | 68,89 | 67,50 | 68,00 | 00:00:00 | | 2007-12-12 | 67,50 | 222.400 | 68,88 | 67,11 | 67,51 | 00:00:00 | | 2007-12-13 | 68,30 | 234.400 | 70,15 | 65,81 | 67,50 | 00:00:00 | | 2007-12-14 | 68,50 | 135.900 | 70,98 | 66,30 | 66,30 | 00:00:00 | | 2007-12-17 | 66,61 | 179.400 | 68,50 | 66,08 | 68,00 | 00:00:00 | | 2007-12-18 | 65,28 | 102.600 | 65,30 | 62,51 | 63,15 | 00:00:00 | | 2007-12-19 | 63,10 | 78.500 | 67,00 | 63,01 | 67,00 | 00:00:00 | | 2007-12-20 | 62,76 | 110.800 | 64,79 | 61,56 | 63,01 | 00:00:00 | | 2007-12-21 | 64,50 | 88.700 | 66,50 | 63,00 | 63,90 | 00:00:00 | | 2007-12-24 | 64,50 | 0 | 64,50 | 64,50 | 64,50 | 00:00:00 | | 2007-12-25 | 64,50 | 0 | 64,50 | 64,50 | 64,50 | 00:00:00 | | 2007-12-26 | 66,00 | 79.800 | 66,48 | 62,60 | 62,60 | 00:00:00 | | 2007-12-27 | 66,59 | 78.700 | 67,50 | 65,80 | 66,00 | 00:00:00 | | 2007-12-28 | 68,50 | 216.000 | 69,00 | 66,94 | 67,50 | 00:00:00 | | 2007-12-31 | 68,50 | 0 | 68,50 | 68,50 | 68,50 | 00:00:00 | | 2008-01-01 | 68,50 | 0 | 68,50 | 68,50 | 68,50 | 00:00:00 | | 2008-01-02 | 68,50 | 54.000 | 68,97 | 65,00 | 68,97 | 00:00:00 | | 2008-01-03 | 68,90 | 117.400 | 71,19 | 67,01 | 68,99 | 00:00:00 | | 2008-01-04 | 67,37 | 150.900 | 70,99 | 66,02 | 69,00 | 00:00:00 | | 2008-01-07 | 67,90 | 116.300 | 70,49 | 66,50 | 66,50 | 00:00:00 | | 2008-01-08 | 74,20 | 295.900 | 75,89 | 69,51 | 69,90 | 00:00:00 | | 2008-01-09 | 74,00 | 202.100 | 75,89 | 73,00 | 73,99 | 00:00:00 | | 2008-01-10 | 78,02 | 345.100 | 81,99 | 76,01 | 76,01 | 00:00:00 | | 2008-01-11 | 77,80 | 227.700 | 78,25 | 75,10 | 78,25 | 00:00:00 | | 2008-01-14 | 77,47 | 156.200 | 78,79 | 76,24 | 78,50 | 00:00:00 | | 2008-01-15 | 76,00 | 148.000 | 77,00 | 74,42 | 77,00 | 00:00:00 | | 2008-01-16 | 77,15 | 203.300 | 78,78 | 74,00 | 75,50 | 00:00:00 | | 2008-01-17 | 76,39 | 105.700 | 78,99 | 72,01 | 77,49 | 00:00:00 | | 2008-01-18 | 79,10 | 151.000 | 79,89 | 74,01 | 78,49 | 00:00:00 | | 2008-01-21 | 76,49 | 58.300 | 77,50 | 74,71 | 76,99 | 00:00:00 | | 2008-01-22 | 74,00 | 235.400 | 78,00 | 74,00 | 77,00 | 00:00:00 | | 2008-01-23 | 72,00 | 87.500 | 75,22 | 68,22 | 74,20 | 00:00:00 | | 2008-01-24 | 77,42 | 156.600 | 77,42 | 71,53 | 72,00 | 00:00:00 | | 2008-01-25 | 77,42 | 0 | 77,42 | 77,42 | 77,42 | 00:00:00 | | 2008-01-28 | 80,00 | 93.700 | 80,00 | 75,15 | 75,15 | 00:00:00 | | 2008-01-29 | 82,00 | 153.500 | 82,97 | 77,51 | 80,09 | 00:00:00 | | 2008-01-30 | 82,49 | 54.900 | 82,95 | 80,01 | 80,01 | 00:00:00 | | 2008-01-31 | 83,54 | 63.400 | 84,29 | 77,21 | 80,02 | 00:00:00 | | 2008-02-01 | 83,64 | 121.400 | 84,98 | 81,52 | 83,30 | 00:00:00 | | 2008-02-04 | 83,64 | 0 | 83,64 | 83,64 | 83,64 | 00:00:00 | | 2008-02-05 | 83,64 | 0 | 83,64 | 83,64 | 83,64 | 00:00:00 | | 2008-02-06 | 81,50 | 77.700 | 84,00 | 81,50 | 83,47 | 00:00:00 | | 2008-02-07 | 81,00 | 111.400 | 83,60 | 77,61 | 81,50 | 00:00:00 | | 2008-02-08 | 81,50 | 140.400 | 82,15 | 79,03 | 79,03 | 00:00:00 | | 2008-02-11 | 82,90 | 80.300 | 83,93 | 81,50 | 81,50 | 00:00:00 | | 2008-02-12 | 84,00 | 114.000 | 84,99 | 83,00 | 83,89 | 00:00:00 | | 2008-02-13 | 82,45 | 244.300 | 84,89 | 81,50 | 82,01 | 00:00:00 | | 2008-02-14 | 85,15 | 128.200 | 85,90 | 82,45 | 82,45 | 00:00:00 | | 2008-02-15 | 85,00 | 99.900 | 85,00 | 83,02 | 84,02 | 00:00:00 | | 2008-02-18 | 83,05 | 125.200 | 85,50 | 83,00 | 85,50 | 00:00:00 | | 2008-02-19 | 83,62 | 62.200 | 85,38 | 82,42 | 85,38 | 00:00:00 | | 2008-02-20 | 85,00 | 93.500 | 85,00 | 82,10 | 83,20 | 00:00:00 | | 2008-02-21 | 85,30 | 86.900 | 85,98 | 84,31 | 85,00 | 00:00:00 | | 2008-02-22 | 87,50 | 56.800 | 88,39 | 84,51 | 85,29 | 00:00:00 | | 2008-02-25 | 91,00 | 81.900 | 92,67 | 86,01 | 87,25 | 00:00:00 | | 2008-02-26 | 93,30 | 179.000 | 94,70 | 88,01 | 88,50 | 00:00:00 | | 2008-02-27 | 94,00 | 382.500 | 94,00 | 91,01 | 91,01 | 00:00:00 | | 2008-02-28 | 94,80 | 190.600 | 95,10 | 93,61 | 95,00 | 00:00:00 | | 2008-02-29 | 91,00 | 1.449.500 | 96,69 | 91,00 | 93,97 | 00:00:00 | | 2008-03-03 | 91,40 | 153.400 | 93,69 | 89,51 | 91,00 | 00:00:00 | | 2008-03-04 | 92,00 | 165.400 | 92,69 | 89,50 | 91,39 | 00:00:00 | | 2008-03-05 | 95,19 | 259.400 | 95,98 | 91,30 | 91,30 | 00:00:00 | | 2008-03-06 | 93,50 | 321.700 | 94,94 | 90,54 | 92,00 | 00:00:00 | | 2008-03-07 | 91,00 | 128.800 | 93,00 | 91,00 | 92,29 | 00:00:00 | | 2008-03-10 | 88,50 | 111.900 | 91,29 | 86,82 | 91,10 | 00:00:00 | | 2008-03-11 | 92,10 | 141.700 | 92,86 | 87,50 | 87,50 | 00:00:00 | | 2008-03-12 | 91,07 | 185.100 | 92,99 | 91,07 | 92,09 | 00:00:00 | | 2008-03-13 | 89,57 | 171.100 | 92,39 | 87,55 | 91,00 | 00:00:00 | | 2008-03-14 | 90,28 | 245.100 | 90,98 | 87,17 | 89,61 | 00:00:00 | | 2008-03-17 | 90,28 | 0 | 90,28 | 90,28 | 90,28 | 00:00:00 | | 2008-03-18 | 92,00 | 73.000 | 93,97 | 89,01 | 91,50 | 00:00:00 | | 2008-03-19 | 91,70 | 90.200 | 94,49 | 90,51 | 91,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
