|
 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 | | 2004-07-14 | 54,20 | 205.400.000 | 57,60 | 53,55 | 55,78 | 00:00:00 | | 2004-07-15 | 54,50 | 242.800.000 | 55,95 | 54,20 | 55,01 | 00:00:00 | | 2004-07-16 | 55,00 | 447.700.000 | 56,00 | 54,00 | 55,80 | 00:00:00 | | 2004-07-19 | 54,40 | 187.600.000 | 55,26 | 54,01 | 55,00 | 00:00:00 | | 2004-07-20 | 54,50 | 289.500.000 | 55,29 | 54,22 | 54,85 | 00:00:00 | | 2004-07-21 | 52,80 | 174.100.000 | 55,19 | 52,12 | 54,55 | 00:00:00 | | 2004-07-22 | 53,11 | 148.100.000 | 53,78 | 51,85 | 52,21 | 00:00:00 | | 2004-07-23 | 53,79 | 144.000.000 | 54,50 | 51,85 | 51,85 | 00:00:00 | | 2004-07-26 | 52,45 | 156.300.000 | 54,69 | 50,67 | 54,24 | 00:00:00 | | 2004-07-27 | 53,01 | 113.500.000 | 53,63 | 51,04 | 52,04 | 00:00:00 | | 2004-07-28 | 54,95 | 138.100.000 | 54,95 | 51,55 | 53,11 | 00:00:00 | | 2004-07-29 | 55,50 | 159.800.000 | 56,15 | 54,55 | 55,00 | 00:00:00 | | 2004-07-30 | 54,37 | 189.000.000 | 55,49 | 53,50 | 55,49 | 00:00:00 | | 2004-08-02 | 54,00 | 111.200.000 | 54,95 | 52,51 | 54,00 | 00:00:00 | | 2004-08-03 | 54,35 | 121.600.000 | 54,80 | 53,08 | 54,00 | 00:00:00 | | 2004-08-04 | 53,90 | 258.700.000 | 54,87 | 53,34 | 53,50 | 00:00:00 | | 2004-08-05 | 51,40 | 162.100.000 | 54,50 | 50,00 | 53,50 | 00:00:00 | | 2004-08-06 | 52,89 | 194.000.000 | 52,89 | 51,20 | 51,35 | 00:00:00 | | 2004-08-09 | 51,50 | 119.000.000 | 53,00 | 51,13 | 53,00 | 00:00:00 | | 2004-08-10 | 51,61 | 183.300.000 | 52,70 | 50,82 | 52,70 | 00:00:00 | | 2004-08-11 | 51,80 | 207.600.000 | 52,00 | 50,05 | 51,34 | 00:00:00 | | 2004-08-12 | 51,55 | 93.600.000 | 51,90 | 51,20 | 51,60 | 00:00:00 | | 2004-08-13 | 51,15 | 104.000.000 | 51,80 | 50,25 | 51,55 | 00:00:00 | | 2004-08-16 | 52,20 | 147.800.000 | 52,78 | 50,53 | 51,20 | 00:00:00 | | 2004-08-17 | 52,77 | 115.100.000 | 53,20 | 52,50 | 52,50 | 00:00:00 | | 2004-08-18 | 54,19 | 301.700.000 | 54,28 | 52,00 | 52,00 | 00:00:00 | | 2004-08-19 | 53,50 | 176.300.000 | 55,00 | 53,30 | 54,28 | 00:00:00 | | 2004-08-20 | 53,85 | 319.000.000 | 54,50 | 53,30 | 53,94 | 00:00:00 | | 2004-08-23 | 53,75 | 208.900.000 | 54,70 | 53,30 | 53,59 | 00:00:00 | | 2004-08-24 | 53,70 | 172.500.000 | 54,64 | 53,50 | 54,25 | 00:00:00 | | 2004-08-25 | 54,25 | 191.400.000 | 54,84 | 53,80 | 54,00 | 00:00:00 | | 2004-08-26 | 53,63 | 104.000.000 | 54,60 | 52,90 | 53,25 | 00:00:00 | | 2004-08-27 | 53,00 | 85.000.000 | 54,26 | 52,72 | 54,00 | 00:00:00 | | 2004-08-30 | 54,90 | 99.600 | 54,90 | 52,20 | 52,20 | 00:00:00 | | 2004-08-31 | 53,71 | 173.100 | 55,11 | 53,71 | 55,00 | 00:00:00 | | 2004-09-01 | 52,90 | 213.800 | 54,49 | 51,55 | 54,49 | 00:00:00 | | 2004-09-02 | 53,63 | 167.800 | 53,63 | 51,90 | 51,90 | 00:00:00 | | 2004-09-03 | 52,10 | 88.700 | 54,00 | 52,10 | 54,00 | 00:00:00 | | 2004-09-06 | 52,30 | 23.700 | 52,79 | 50,80 | 52,10 | 00:00:00 | | 2004-09-07 | 52,30 | 0 | 52,30 | 52,30 | 52,30 | 00:00:00 | | 2004-09-08 | 52,69 | 225.500 | 53,88 | 52,54 | 52,98 | 00:00:00 | | 2004-09-09 | 51,14 | 224.400 | 52,80 | 50,60 | 52,54 | 00:00:00 | | 2004-09-10 | 50,55 | 186.200 | 51,02 | 49,62 | 51,02 | 00:00:00 | | 2004-09-13 | 49,08 | 87.700 | 51,35 | 49,02 | 50,56 | 00:00:00 | | 2004-09-14 | 51,35 | 125.600 | 51,35 | 48,31 | 49,20 | 00:00:00 | | 2004-09-15 | 51,39 | 203.900 | 51,80 | 50,40 | 51,28 | 00:00:00 | | 2004-09-16 | 52,99 | 181.900 | 52,99 | 50,40 | 51,40 | 00:00:00 | | 2004-09-17 | 53,50 | 166.300 | 53,90 | 52,60 | 53,00 | 00:00:00 | | 2004-09-20 | 53,75 | 107.400 | 54,75 | 53,65 | 53,91 | 00:00:00 | | 2004-09-21 | 53,50 | 254.000 | 53,80 | 52,70 | 53,65 | 00:00:00 | | 2004-09-22 | 51,50 | 129.300 | 53,47 | 51,10 | 53,01 | 00:00:00 | | 2004-09-23 | 52,50 | 202.200 | 52,90 | 51,22 | 52,00 | 00:00:00 | | 2004-09-24 | 53,50 | 203.500 | 53,50 | 52,50 | 53,07 | 00:00:00 | | 2004-09-27 | 52,80 | 70.400 | 53,09 | 52,00 | 52,50 | 00:00:00 | | 2004-09-28 | 52,60 | 238.100 | 52,89 | 51,31 | 52,50 | 00:00:00 | | 2004-09-29 | 51,60 | 238.700 | 52,40 | 51,10 | 51,60 | 00:00:00 | | 2004-09-30 | 50,50 | 347.600 | 52,20 | 50,17 | 51,61 | 00:00:00 | | 2004-10-01 | 51,99 | 86.100 | 51,99 | 50,21 | 51,50 | 00:00:00 | | 2004-10-04 | 53,79 | 138.800 | 53,79 | 51,99 | 51,99 | 00:00:00 | | 2004-10-05 | 53,50 | 152.400 | 54,15 | 52,80 | 53,70 | 00:00:00 | | 2004-10-06 | 53,00 | 93.200 | 53,20 | 52,20 | 53,20 | 00:00:00 | | 2004-10-07 | 52,90 | 273.300 | 52,97 | 51,52 | 52,21 | 00:00:00 | | 2004-10-08 | 52,60 | 133.600 | 53,69 | 52,41 | 52,97 | 00:00:00 | | 2004-10-11 | 53,00 | 44.900 | 53,40 | 52,73 | 53,00 | 00:00:00 | | 2004-10-12 | 53,00 | 0 | 53,00 | 53,00 | 53,00 | 00:00:00 | | 2004-10-13 | 51,30 | 429.600 | 53,39 | 50,24 | 53,39 | 00:00:00 | | 2004-10-14 | 50,49 | 291.200 | 51,30 | 50,02 | 51,30 | 00:00:00 | | 2004-10-15 | 51,80 | 152.200 | 51,80 | 50,50 | 50,61 | 00:00:00 | | 2004-10-18 | 52,63 | 156.500 | 52,63 | 50,61 | 51,50 | 00:00:00 | | 2004-10-19 | 51,70 | 270.300 | 53,06 | 51,50 | 52,99 | 00:00:00 | | 2004-10-20 | 51,70 | 182.300 | 51,75 | 50,95 | 51,51 | 00:00:00 | | 2004-10-21 | 52,06 | 135.300 | 52,50 | 51,43 | 51,70 | 00:00:00 | | 2004-10-22 | 51,99 | 252.900 | 52,48 | 51,50 | 52,10 | 00:00:00 | | 2004-10-25 | 51,20 | 225.100 | 51,77 | 50,76 | 51,10 | 00:00:00 | | 2004-10-26 | 53,00 | 148.700 | 53,00 | 51,00 | 51,41 | 00:00:00 | | 2004-10-27 | 53,20 | 199.600 | 53,45 | 52,15 | 52,80 | 00:00:00 | | 2004-10-28 | 52,40 | 75.300 | 52,95 | 52,30 | 52,95 | 00:00:00 | | 2004-10-29 | 52,52 | 151.300 | 52,79 | 51,61 | 52,51 | 00:00:00 | | 2004-11-01 | 53,00 | 150.600 | 53,99 | 51,81 | 52,52 | 00:00:00 | | 2004-11-02 | 53,00 | 0 | 53,00 | 53,00 | 53,00 | 00:00:00 | | 2004-11-03 | 54,75 | 386.700 | 55,05 | 53,75 | 53,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
