|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 39,40 | 164.200.000 | 39,90 | 38,50 | 39,50 | 00:00:00 | | 2003-08-14 | 39,80 | 134.000.000 | 39,80 | 39,00 | 39,20 | 00:00:00 | | 2003-08-15 | 40,40 | 136.400.000 | 40,50 | 39,80 | 39,80 | 00:00:00 | | 2003-08-18 | 41,40 | 247.200.000 | 41,50 | 40,80 | 40,85 | 00:00:00 | | 2003-08-19 | 41,78 | 150.000.000 | 41,97 | 41,16 | 41,50 | 00:00:00 | | 2003-08-20 | 42,30 | 121.000.000 | 42,99 | 41,50 | 41,60 | 00:00:00 | | 2003-08-21 | 42,60 | 183.400.000 | 42,70 | 41,50 | 42,00 | 00:00:00 | | 2003-08-22 | 42,70 | 242.600.000 | 43,10 | 42,50 | 42,50 | 00:00:00 | | 2003-08-25 | 41,60 | 73.700.000 | 42,90 | 41,30 | 42,90 | 00:00:00 | | 2003-08-26 | 43,00 | 356.200.000 | 43,20 | 41,30 | 41,30 | 00:00:00 | | 2003-08-27 | 44,36 | 394.000.000 | 44,46 | 43,00 | 43,00 | 00:00:00 | | 2003-08-28 | 44,80 | 329.900.000 | 45,10 | 43,00 | 44,46 | 00:00:00 | | 2003-08-29 | 44,96 | 244.000.000 | 45,55 | 43,52 | 43,91 | 00:00:00 | | 2003-09-01 | 45,41 | 87.500.000 | 45,49 | 43,70 | 43,70 | 00:00:00 | | 2003-09-02 | 45,50 | 320.900.000 | 45,80 | 45,01 | 45,13 | 00:00:00 | | 2003-09-03 | 45,70 | 401.300.000 | 45,75 | 44,30 | 45,41 | 00:00:00 | | 2003-09-04 | 45,89 | 386.300.000 | 46,20 | 45,10 | 45,80 | 00:00:00 | | 2003-09-05 | 46,10 | 276.500.000 | 46,14 | 45,20 | 45,20 | 00:00:00 | | 2003-09-08 | 46,60 | 299.000.000 | 46,75 | 45,20 | 46,20 | 00:00:00 | | 2003-09-09 | 46,40 | 456.800.000 | 46,40 | 45,50 | 46,14 | 00:00:00 | | 2003-09-10 | 46,60 | 504.300.000 | 46,61 | 45,50 | 45,70 | 00:00:00 | | 2003-09-11 | 47,85 | 450.100.000 | 47,97 | 46,20 | 46,49 | 00:00:00 | | 2003-09-12 | 48,60 | 418.300.000 | 48,80 | 45,90 | 46,61 | 00:00:00 | | 2003-09-15 | 48,00 | 238.200.000 | 48,80 | 47,80 | 48,50 | 00:00:00 | | 2003-09-16 | 46,80 | 288.200.000 | 48,39 | 46,50 | 48,00 | 00:00:00 | | 2003-09-17 | 48,29 | 218.900.000 | 48,29 | 46,50 | 46,50 | 00:00:00 | | 2003-09-18 | 50,90 | 624.100.000 | 51,48 | 47,86 | 48,20 | 00:00:00 | | 2003-09-19 | 50,00 | 213.600.000 | 50,90 | 49,50 | 50,90 | 00:00:00 | | 2003-09-22 | 49,00 | 130.400.000 | 49,50 | 48,80 | 49,50 | 00:00:00 | | 2003-09-23 | 49,00 | 97.000.000 | 49,50 | 48,10 | 48,70 | 00:00:00 | | 2003-09-24 | 47,10 | 153.800.000 | 49,99 | 47,10 | 49,00 | 00:00:00 | | 2003-09-25 | 45,90 | 194.800.000 | 47,10 | 45,40 | 47,10 | 00:00:00 | | 2003-09-26 | 47,60 | 369.900.000 | 48,35 | 45,63 | 45,63 | 00:00:00 | | 2003-09-29 | 50,00 | 248.300.000 | 50,00 | 47,50 | 47,60 | 00:00:00 | | 2003-09-30 | 50,36 | 242.800.000 | 50,75 | 49,00 | 50,00 | 00:00:00 | | 2003-10-01 | 51,31 | 253.200.000 | 51,50 | 50,00 | 50,00 | 00:00:00 | | 2003-10-02 | 52,30 | 254.100.000 | 53,00 | 50,80 | 51,31 | 00:00:00 | | 2003-10-03 | 52,45 | 257.700.000 | 53,60 | 52,40 | 53,00 | 00:00:00 | | 2003-10-06 | 51,95 | 93.100.000 | 52,61 | 51,00 | 51,00 | 00:00:00 | | 2003-10-07 | 50,70 | 195.800.000 | 52,00 | 50,20 | 51,00 | 00:00:00 | | 2003-10-08 | 50,55 | 261.800.000 | 52,10 | 50,01 | 52,00 | 00:00:00 | | 2003-10-09 | 51,20 | 261.300.000 | 52,10 | 50,00 | 50,00 | 00:00:00 | | 2003-10-10 | 51,60 | 115.100.000 | 52,00 | 50,50 | 50,50 | 00:00:00 | | 2003-10-13 | 52,00 | 352.500.000 | 52,20 | 51,00 | 51,60 | 00:00:00 | | 2003-10-14 | 54,00 | 533.100.000 | 54,50 | 52,00 | 52,00 | 00:00:00 | | 2003-10-15 | 55,56 | 736.000.000 | 56,60 | 53,85 | 54,82 | 00:00:00 | | 2003-10-16 | 56,45 | 336.800.000 | 57,90 | 54,60 | 55,00 | 00:00:00 | | 2003-10-17 | 55,99 | 290.700.000 | 57,40 | 55,00 | 55,81 | 00:00:00 | | 2003-10-20 | 59,00 | 387.400.000 | 59,01 | 55,12 | 55,97 | 00:00:00 | | 2003-10-21 | 60,74 | 662.500.000 | 62,30 | 59,20 | 59,79 | 00:00:00 | | 2003-10-22 | 59,65 | 247.300.000 | 60,60 | 59,02 | 60,50 | 00:00:00 | | 2003-10-23 | 57,40 | 628.700.000 | 59,00 | 56,50 | 59,00 | 00:00:00 | | 2003-10-24 | 57,69 | 387.700.000 | 57,98 | 55,60 | 56,79 | 00:00:00 | | 2003-10-27 | 57,85 | 203.400.000 | 58,50 | 57,20 | 57,80 | 00:00:00 | | 2003-10-28 | 60,00 | 316.400.000 | 60,00 | 57,00 | 57,73 | 00:00:00 | | 2003-10-29 | 57,20 | 288.300.000 | 59,30 | 57,20 | 59,00 | 00:00:00 | | 2003-10-30 | 59,00 | 229.400.000 | 59,30 | 56,30 | 57,20 | 00:00:00 | | 2003-10-31 | 58,51 | 258.400.000 | 60,00 | 58,00 | 58,30 | 00:00:00 | | 2003-11-03 | 59,21 | 143.300.000 | 59,21 | 58,10 | 58,61 | 00:00:00 | | 2003-11-04 | 59,20 | 419.700.000 | 60,00 | 58,70 | 59,20 | 00:00:00 | | 2003-11-05 | 57,20 | 247.100.000 | 59,70 | 57,20 | 59,00 | 00:00:00 | | 2003-11-06 | 57,01 | 302.900.000 | 57,79 | 56,81 | 57,79 | 00:00:00 | | 2003-11-07 | 56,50 | 154.300.000 | 58,12 | 56,45 | 57,61 | 00:00:00 | | 2003-11-10 | 55,10 | 182.800.000 | 56,90 | 55,01 | 56,06 | 00:00:00 | | 2003-11-11 | 52,90 | 176.900.000 | 54,99 | 52,00 | 54,99 | 00:00:00 | | 2003-11-12 | 54,90 | 142.700.000 | 55,90 | 52,50 | 52,50 | 00:00:00 | | 2003-11-13 | 54,50 | 107.400.000 | 55,80 | 54,00 | 55,50 | 00:00:00 | | 2003-11-14 | 54,40 | 198.500.000 | 55,89 | 54,11 | 54,11 | 00:00:00 | | 2003-11-17 | 54,50 | 102.800.000 | 54,50 | 53,26 | 54,41 | 00:00:00 | | 2003-11-18 | 54,00 | 153.500.000 | 55,30 | 54,00 | 54,50 | 00:00:00 | | 2003-11-19 | 54,00 | 122.800.000 | 54,14 | 53,01 | 54,10 | 00:00:00 | | 2003-11-20 | 55,50 | 216.000.000 | 55,50 | 53,15 | 55,10 | 00:00:00 | | 2003-11-21 | 55,00 | 138.300.000 | 55,90 | 54,46 | 54,46 | 00:00:00 | | 2003-11-24 | 55,95 | 193.600.000 | 56,20 | 55,30 | 55,50 | 00:00:00 | | 2003-11-25 | 56,30 | 139.900.000 | 56,50 | 55,60 | 56,20 | 00:00:00 | | 2003-11-26 | 57,00 | 171.400.000 | 57,85 | 56,50 | 56,50 | 00:00:00 | | 2003-11-27 | 57,61 | 45.800.000 | 57,90 | 56,70 | 57,35 | 00:00:00 | | 2003-11-28 | 58,00 | 198.800.000 | 58,20 | 56,03 | 57,50 | 00:00:00 | | 2003-12-01 | 59,50 | 195.700.000 | 60,00 | 57,82 | 58,00 | 00:00:00 | | 2003-12-02 | 60,00 | 206.400.000 | 60,40 | 58,11 | 58,99 | 00:00:00 | | 2003-12-03 | 59,45 | 141.000.000 | 60,50 | 58,50 | 60,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
