|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-02 | 50,34 | 165.700 | 50,50 | 49,34 | 50,03 | 00:00:00 | | 2009-07-03 | 51,67 | 61.700 | 51,83 | 50,51 | 50,54 | 00:00:00 | | 2009-07-06 | 50,86 | 239.100 | 51,66 | 49,30 | 50,52 | 00:00:00 | | 2009-07-07 | 48,71 | 265.200 | 50,22 | 48,71 | 49,61 | 00:00:00 | | 2009-07-08 | 48,95 | 516.600 | 49,79 | 48,23 | 48,81 | 00:00:00 | | 2009-07-10 | 48,15 | 236.600 | 50,30 | 47,84 | 50,30 | 00:00:00 | | 2009-07-13 | 46,60 | 201.800 | 48,30 | 46,60 | 48,15 | 00:00:00 | | 2009-07-14 | 46,00 | 609.800 | 47,00 | 45,68 | 46,60 | 00:00:00 | | 2009-07-15 | 47,89 | 205.100 | 48,00 | 46,32 | 46,51 | 00:00:00 | | 2009-07-16 | 48,40 | 795.200 | 48,74 | 46,53 | 47,01 | 00:00:00 | | 2009-07-17 | 48,42 | 94.800 | 48,44 | 47,70 | 47,70 | 00:00:00 | | 2009-07-20 | 48,49 | 93.400 | 49,56 | 47,73 | 49,25 | 00:00:00 | | 2009-07-21 | 48,35 | 163.700 | 49,14 | 47,27 | 49,14 | 00:00:00 | | 2009-07-22 | 48,45 | 54.800 | 48,45 | 47,57 | 47,71 | 00:00:00 | | 2009-07-23 | 48,79 | 293.200 | 49,10 | 47,71 | 48,80 | 00:00:00 | | 2009-07-24 | 48,49 | 85.300 | 48,93 | 48,00 | 48,40 | 00:00:00 | | 2009-07-27 | 48,45 | 78.000 | 48,75 | 47,78 | 48,69 | 00:00:00 | | 2009-07-28 | 48,26 | 56.400 | 48,59 | 47,32 | 48,59 | 00:00:00 | | 2009-07-29 | 49,47 | 113.300 | 49,47 | 47,51 | 47,87 | 00:00:00 | | 2009-07-30 | 49,73 | 40.500 | 50,64 | 49,39 | 49,63 | 00:00:00 | | 2009-07-31 | 50,80 | 200.500 | 51,12 | 49,09 | 49,72 | 00:00:00 | | 2009-08-03 | 50,70 | 82.700 | 51,03 | 50,34 | 50,81 | 00:00:00 | | 2009-08-04 | 50,50 | 164.600 | 51,48 | 49,73 | 50,70 | 00:00:00 | | 2009-08-05 | 49,90 | 210.000 | 50,34 | 49,68 | 50,20 | 00:00:00 | | 2009-08-06 | 49,93 | 153.600 | 50,25 | 49,35 | 50,08 | 00:00:00 | | 2009-08-07 | 50,55 | 43.500 | 50,74 | 49,36 | 50,00 | 00:00:00 | | 2009-08-10 | 50,88 | 83.500 | 50,88 | 49,80 | 50,48 | 00:00:00 | | 2009-08-11 | 49,67 | 133.600 | 50,60 | 49,57 | 50,60 | 00:00:00 | | 2009-08-12 | 51,41 | 207.200 | 51,41 | 49,51 | 49,97 | 00:00:00 | | 2009-08-13 | 50,22 | 111.300 | 51,41 | 49,55 | 51,41 | 00:00:00 | | 2009-08-14 | 50,39 | 96.700 | 50,39 | 49,66 | 49,97 | 00:00:00 | | 2009-08-17 | 48,70 | 78.000 | 49,66 | 48,38 | 49,66 | 00:00:00 | | 2009-08-18 | 48,80 | 94.700 | 48,97 | 48,51 | 48,70 | 00:00:00 | | 2009-08-19 | 48,00 | 129.300 | 48,40 | 47,82 | 48,40 | 00:00:00 | | 2009-08-20 | 48,18 | 144.500 | 48,38 | 47,36 | 48,15 | 00:00:00 | | 2009-08-21 | 48,70 | 90.500 | 48,94 | 48,08 | 48,18 | 00:00:00 | | 2009-08-24 | 49,40 | 95.500 | 50,23 | 48,70 | 49,09 | 00:00:00 | | 2009-08-25 | 50,10 | 90.700 | 50,49 | 49,52 | 49,70 | 00:00:00 | | 2009-08-26 | 50,49 | 87.300 | 50,68 | 50,00 | 50,40 | 00:00:00 | | 2009-08-27 | 50,50 | 98.800 | 50,70 | 49,67 | 50,49 | 00:00:00 | | 2009-08-28 | 51,00 | 90.900 | 51,00 | 50,34 | 50,50 | 00:00:00 | | 2009-08-31 | 51,70 | 184.400 | 51,70 | 50,62 | 51,20 | 00:00:00 | | 2009-09-01 | 50,49 | 114.100 | 51,44 | 50,20 | 50,20 | 00:00:00 | | 2009-09-02 | 50,00 | 143.700 | 50,48 | 49,00 | 50,23 | 00:00:00 | | 2009-09-03 | 50,22 | 179.600 | 50,22 | 49,40 | 49,97 | 00:00:00 | | 2009-09-04 | 51,58 | 84.700 | 51,60 | 50,03 | 50,18 | 00:00:00 | | 2009-09-08 | 52,49 | 193.900 | 52,50 | 51,23 | 51,59 | 00:00:00 | | 2009-09-09 | 53,50 | 244.700 | 53,50 | 52,50 | 52,50 | 00:00:00 | | 2009-09-10 | 55,25 | 205.600 | 55,39 | 52,51 | 53,00 | 00:00:00 | | 2009-09-11 | 55,41 | 408.400 | 56,73 | 55,20 | 55,39 | 00:00:00 | | 2009-09-14 | 56,50 | 129.700 | 56,99 | 54,58 | 55,20 | 00:00:00 | | 2009-09-15 | 57,00 | 170.500 | 57,30 | 56,26 | 56,30 | 00:00:00 | | 2009-09-16 | 57,39 | 159.200 | 57,79 | 57,05 | 57,20 | 00:00:00 | | 2009-09-17 | 57,19 | 175.000 | 57,92 | 56,28 | 57,25 | 00:00:00 | | 2009-09-18 | 57,30 | 210.200 | 57,78 | 56,72 | 57,49 | 00:00:00 | | 2009-09-21 | 58,00 | 276.300 | 58,00 | 55,92 | 56,50 | 00:00:00 | | 2009-09-22 | 57,80 | 98.000 | 58,85 | 57,51 | 58,19 | 00:00:00 | | 2009-09-23 | 57,75 | 144.100 | 58,44 | 57,35 | 58,00 | 00:00:00 | | 2009-09-24 | 57,68 | 97.600 | 57,97 | 57,15 | 57,85 | 00:00:00 | | 2009-09-25 | 57,82 | 179.500 | 57,82 | 56,90 | 56,90 | 00:00:00 | | 2009-09-28 | 58,40 | 98.200 | 58,88 | 57,53 | 57,82 | 00:00:00 | | 2009-09-29 | 58,01 | 128.000 | 58,48 | 57,85 | 58,46 | 00:00:00 | | 2009-09-30 | 58,19 | 224.000 | 59,06 | 58,02 | 58,50 | 00:00:00 | | 2009-10-01 | 57,64 | 185.800 | 58,05 | 56,56 | 58,00 | 00:00:00 | | 2009-10-02 | 59,50 | 130.300 | 59,69 | 55,97 | 57,99 | 00:00:00 | | 2009-10-05 | 60,50 | 242.500 | 60,50 | 59,40 | 59,50 | 00:00:00 | | 2009-10-06 | 60,95 | 187.800 | 61,15 | 59,76 | 60,60 | 00:00:00 | | 2009-10-07 | 59,90 | 140.500 | 61,24 | 59,17 | 59,77 | 00:00:00 | | 2009-10-08 | 60,89 | 140.100 | 60,89 | 59,11 | 59,50 | 00:00:00 | | 2009-10-09 | 61,43 | 138.700 | 61,49 | 60,16 | 60,50 | 00:00:00 | | 2009-10-13 | 61,40 | 140.700 | 61,73 | 59,82 | 61,73 | 00:00:00 | | 2009-10-14 | 61,39 | 186.900 | 61,79 | 60,28 | 61,60 | 00:00:00 | | 2009-10-15 | 62,06 | 127.200 | 62,06 | 61,00 | 61,50 | 00:00:00 | | 2009-10-16 | 61,00 | 165.000 | 61,47 | 59,53 | 60,81 | 00:00:00 | | 2009-10-19 | 59,75 | 308.700 | 60,50 | 59,75 | 60,02 | 00:00:00 | | 2009-10-20 | 58,80 | 285.900 | 59,24 | 57,52 | 58,56 | 00:00:00 | | 2009-10-21 | 58,00 | 204.800 | 59,05 | 57,60 | 58,05 | 00:00:00 | | 2009-10-22 | 57,45 | 116.500 | 58,74 | 57,28 | 58,49 | 00:00:00 | | 2009-10-23 | 58,70 | 290.800 | 59,50 | 57,57 | 57,99 | 00:00:00 | | 2009-10-26 | 57,80 | 184.100 | 58,70 | 56,79 | 58,70 | 00:00:00 | | 2009-10-27 | 57,00 | 143.900 | 58,95 | 57,00 | 57,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
