|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 51,00 | 208.100.000 | 53,50 | 50,30 | 53,10 | 00:00:00 | | 2004-03-25 | 49,80 | 390.700.000 | 52,00 | 49,30 | 50,51 | 00:00:00 | | 2004-03-26 | 50,70 | 335.100.000 | 51,58 | 49,50 | 50,58 | 00:00:00 | | 2004-03-29 | 50,60 | 167.000.000 | 52,20 | 50,01 | 51,95 | 00:00:00 | | 2004-03-30 | 53,00 | 204.900.000 | 53,39 | 50,50 | 51,00 | 00:00:00 | | 2004-03-31 | 52,00 | 261.100.000 | 54,60 | 51,86 | 53,88 | 00:00:00 | | 2004-04-01 | 54,65 | 105.100.000 | 55,00 | 52,50 | 52,52 | 00:00:00 | | 2004-04-02 | 55,56 | 192.300.000 | 56,10 | 54,60 | 55,01 | 00:00:00 | | 2004-04-05 | 57,26 | 306.400.000 | 57,51 | 54,20 | 55,17 | 00:00:00 | | 2004-04-06 | 57,20 | 144.000.000 | 57,99 | 56,13 | 57,40 | 00:00:00 | | 2004-04-07 | 54,50 | 107.200.000 | 56,20 | 54,20 | 56,20 | 00:00:00 | | 2004-04-08 | 55,50 | 115.400.000 | 55,50 | 53,15 | 55,00 | 00:00:00 | | 2004-04-09 | 55,50 | 0 | 55,50 | 55,50 | 55,50 | 00:00:00 | | 2004-04-12 | 54,79 | 142.300.000 | 56,00 | 53,20 | 55,50 | 00:00:00 | | 2004-04-13 | 55,35 | 185.600.000 | 56,00 | 54,50 | 55,02 | 00:00:00 | | 2004-04-14 | 54,75 | 201.500.000 | 55,18 | 53,30 | 54,50 | 00:00:00 | | 2004-04-15 | 52,80 | 147.500.000 | 54,10 | 51,71 | 54,00 | 00:00:00 | | 2004-04-16 | 53,05 | 187.100.000 | 53,78 | 52,00 | 52,25 | 00:00:00 | | 2004-04-19 | 53,10 | 162.100.000 | 53,70 | 51,70 | 53,70 | 00:00:00 | | 2004-04-20 | 52,50 | 348.900.000 | 54,70 | 52,16 | 52,16 | 00:00:00 | | 2004-04-21 | 52,50 | 0 | 52,50 | 52,50 | 52,50 | 00:00:00 | | 2004-04-22 | 52,45 | 191.100.000 | 52,60 | 50,40 | 52,10 | 00:00:00 | | 2004-04-23 | 52,45 | 0 | 52,45 | 52,45 | 52,45 | 00:00:00 | | 2004-04-26 | 52,99 | 86.600.000 | 53,55 | 52,24 | 53,50 | 00:00:00 | | 2004-04-27 | 53,00 | 179.800.000 | 54,10 | 52,30 | 53,00 | 00:00:00 | | 2004-04-28 | 51,00 | 247.300.000 | 52,80 | 51,00 | 52,50 | 00:00:00 | | 2004-04-29 | 48,75 | 275.900.000 | 52,88 | 47,30 | 51,52 | 00:00:00 | | 2004-04-30 | 49,98 | 401.100.000 | 51,80 | 48,02 | 49,90 | 00:00:00 | | 2004-05-03 | 48,50 | 206.100.000 | 50,01 | 46,11 | 50,00 | 00:00:00 | | 2004-05-04 | 49,26 | 178.900.000 | 50,40 | 48,51 | 49,00 | 00:00:00 | | 2004-05-05 | 49,00 | 95.000.000 | 49,81 | 48,60 | 49,51 | 00:00:00 | | 2004-05-06 | 47,00 | 108.800.000 | 48,00 | 46,04 | 48,00 | 00:00:00 | | 2004-05-07 | 45,25 | 247.100.000 | 46,58 | 44,01 | 46,00 | 00:00:00 | | 2004-05-10 | 41,60 | 400.200.000 | 44,90 | 41,60 | 43,01 | 00:00:00 | | 2004-05-11 | 43,75 | 324.800.000 | 43,94 | 42,10 | 42,20 | 00:00:00 | | 2004-05-12 | 43,40 | 198.600.000 | 44,89 | 41,10 | 44,89 | 00:00:00 | | 2004-05-13 | 42,66 | 108.200.000 | 43,90 | 41,50 | 42,80 | 00:00:00 | | 2004-05-14 | 44,00 | 95.300.000 | 44,81 | 42,65 | 42,65 | 00:00:00 | | 2004-05-17 | 43,40 | 113.000.000 | 43,48 | 42,24 | 42,66 | 00:00:00 | | 2004-05-18 | 44,25 | 83.900.000 | 44,75 | 43,62 | 43,93 | 00:00:00 | | 2004-05-19 | 45,15 | 317.000.000 | 46,98 | 45,00 | 45,68 | 00:00:00 | | 2004-05-20 | 43,00 | 159.900.000 | 44,98 | 42,53 | 44,50 | 00:00:00 | | 2004-05-21 | 44,07 | 90.900.000 | 44,49 | 42,41 | 43,00 | 00:00:00 | | 2004-05-24 | 44,37 | 104.000.000 | 45,34 | 43,21 | 44,84 | 00:00:00 | | 2004-05-25 | 44,35 | 148.500.000 | 44,98 | 43,42 | 44,30 | 00:00:00 | | 2004-05-26 | 46,00 | 158.900.000 | 46,00 | 44,06 | 44,97 | 00:00:00 | | 2004-05-27 | 48,88 | 182.400.000 | 48,88 | 45,54 | 45,97 | 00:00:00 | | 2004-05-28 | 49,29 | 123.200.000 | 49,98 | 48,18 | 49,00 | 00:00:00 | | 2004-05-31 | 48,25 | 70.400.000 | 49,15 | 47,03 | 48,80 | 00:00:00 | | 2004-06-01 | 46,10 | 234.300.000 | 48,69 | 45,57 | 48,01 | 00:00:00 | | 2004-06-02 | 46,31 | 195.600.000 | 47,98 | 46,31 | 47,10 | 00:00:00 | | 2004-06-03 | 45,00 | 250.400.000 | 47,20 | 45,00 | 47,00 | 00:00:00 | | 2004-06-04 | 45,90 | 267.000.000 | 46,95 | 45,75 | 46,95 | 00:00:00 | | 2004-06-07 | 47,60 | 151.500.000 | 48,30 | 46,30 | 46,80 | 00:00:00 | | 2004-06-08 | 47,75 | 403.200.000 | 48,47 | 47,10 | 47,60 | 00:00:00 | | 2004-06-09 | 46,99 | 60.100.000 | 47,54 | 46,42 | 47,53 | 00:00:00 | | 2004-06-10 | 46,99 | 0 | 46,99 | 46,99 | 46,99 | 00:00:00 | | 2004-06-11 | 46,50 | 35.400.000 | 47,47 | 46,10 | 47,40 | 00:00:00 | | 2004-06-14 | 45,10 | 102.400.000 | 46,60 | 44,50 | 46,60 | 00:00:00 | | 2004-06-15 | 46,10 | 182.100.000 | 46,65 | 45,69 | 46,00 | 00:00:00 | | 2004-06-16 | 47,80 | 498.600.000 | 48,39 | 46,11 | 46,50 | 00:00:00 | | 2004-06-17 | 48,02 | 202.500.000 | 49,00 | 47,05 | 47,40 | 00:00:00 | | 2004-06-18 | 48,90 | 150.100.000 | 48,99 | 47,00 | 47,06 | 00:00:00 | | 2004-06-21 | 49,11 | 99.200.000 | 49,90 | 48,90 | 48,98 | 00:00:00 | | 2004-06-22 | 48,98 | 63.500.000 | 49,45 | 48,61 | 48,61 | 00:00:00 | | 2004-06-23 | 52,00 | 175.300.000 | 52,00 | 49,10 | 49,10 | 00:00:00 | | 2004-06-24 | 51,89 | 140.800.000 | 52,40 | 50,70 | 52,00 | 00:00:00 | | 2004-06-25 | 51,60 | 85.600.000 | 52,00 | 51,25 | 51,59 | 00:00:00 | | 2004-06-28 | 50,49 | 64.500.000 | 52,10 | 50,02 | 52,00 | 00:00:00 | | 2004-06-29 | 51,51 | 140.400.000 | 52,09 | 50,49 | 50,49 | 00:00:00 | | 2004-06-30 | 53,20 | 167.900.000 | 54,49 | 51,00 | 51,30 | 00:00:00 | | 2004-07-01 | 55,65 | 198.200.000 | 55,65 | 53,02 | 53,04 | 00:00:00 | | 2004-07-02 | 58,00 | 275.000.000 | 58,37 | 55,65 | 55,65 | 00:00:00 | | 2004-07-05 | 58,51 | 191.100.000 | 59,18 | 57,05 | 57,50 | 00:00:00 | | 2004-07-06 | 57,45 | 320.700.000 | 58,15 | 56,10 | 58,15 | 00:00:00 | | 2004-07-07 | 54,50 | 223.800.000 | 57,80 | 54,50 | 57,45 | 00:00:00 | | 2004-07-08 | 52,50 | 162.900.000 | 54,98 | 52,50 | 54,16 | 00:00:00 | | 2004-07-09 | 52,50 | 0 | 52,50 | 52,50 | 52,50 | 00:00:00 | | 2004-07-12 | 55,60 | 143.800.000 | 55,60 | 53,00 | 53,00 | 00:00:00 | | 2004-07-13 | 56,20 | 121.500.000 | 56,80 | 54,62 | 55,60 | 00:00:00 | | 2004-07-14 | 54,20 | 205.400.000 | 57,60 | 53,55 | 55,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
