|
 Torchmark Corpora - [Ticker: TMK] |     | | Última Transacción | 84,800 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,670 (+0,800%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 85,070 | Mínimo | 84,270 | | Volumen | 235.163 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 84,790 x 500 - 84,800 x 300 | Yield | | | Cierre Anterior | 84,130 | PER | 0,00% | | Apertura | 84,540 | 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 TMK desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 28,22 | 241.100 | 28,84 | 27,91 | 28,72 | 00:00:00 | | 2000-01-04 | 27,66 | 286.900 | 27,97 | 27,54 | 27,78 | 00:00:00 | | 2000-01-05 | 27,75 | 177.900 | 28,12 | 27,75 | 28,12 | 00:00:00 | | 2000-01-06 | 27,69 | 145.400 | 28,12 | 27,00 | 27,50 | 00:00:00 | | 2000-01-07 | 28,25 | 165.600 | 28,56 | 27,75 | 27,75 | 00:00:00 | | 2000-01-10 | 27,88 | 192.200 | 28,56 | 27,69 | 28,50 | 00:00:00 | | 2000-01-11 | 27,81 | 468.200 | 28,00 | 27,31 | 27,62 | 00:00:00 | | 2000-01-12 | 27,69 | 264.500 | 28,00 | 27,38 | 27,81 | 00:00:00 | | 2000-01-13 | 27,94 | 313.400 | 28,25 | 27,44 | 27,62 | 00:00:00 | | 2000-01-14 | 27,38 | 604.500 | 28,25 | 27,19 | 28,00 | 00:00:00 | | 2000-01-18 | 25,75 | 877.700 | 27,25 | 25,75 | 27,25 | 00:00:00 | | 2000-01-19 | 24,38 | 759.700 | 26,00 | 24,38 | 25,94 | 00:00:00 | | 2000-01-20 | 23,62 | 734.600 | 24,69 | 23,38 | 24,62 | 00:00:00 | | 2000-01-21 | 23,31 | 679.100 | 23,87 | 23,06 | 23,87 | 00:00:00 | | 2000-01-24 | 23,50 | 424.200 | 23,75 | 23,12 | 23,56 | 00:00:00 | | 2000-01-25 | 23,31 | 438.500 | 24,00 | 23,06 | 23,81 | 00:00:00 | | 2000-01-26 | 23,69 | 779.400 | 24,25 | 22,63 | 23,56 | 00:00:00 | | 2000-01-27 | 23,87 | 406.000 | 24,31 | 23,87 | 24,00 | 00:00:00 | | 2000-01-28 | 23,00 | 345.700 | 23,87 | 23,00 | 23,87 | 00:00:00 | | 2000-01-31 | 25,19 | 445.000 | 25,19 | 23,38 | 23,75 | 00:00:00 | | 2000-02-01 | 22,50 | 834.800 | 25,00 | 22,00 | 25,00 | 00:00:00 | | 2000-02-02 | 23,19 | 665.900 | 23,62 | 22,37 | 22,75 | 00:00:00 | | 2000-02-03 | 23,25 | 292.800 | 23,62 | 22,81 | 23,62 | 00:00:00 | | 2000-02-04 | 23,06 | 746.300 | 23,44 | 22,50 | 23,19 | 00:00:00 | | 2000-02-07 | 23,06 | 544.200 | 23,50 | 22,94 | 23,06 | 00:00:00 | | 2000-02-08 | 22,25 | 512.000 | 23,25 | 22,12 | 22,94 | 00:00:00 | | 2000-02-09 | 21,44 | 1.167.600 | 22,25 | 21,44 | 22,00 | 00:00:00 | | 2000-02-10 | 20,94 | 415.300 | 21,38 | 20,56 | 21,31 | 00:00:00 | | 2000-02-11 | 21,00 | 527.100 | 21,44 | 20,81 | 20,94 | 00:00:00 | | 2000-02-14 | 20,50 | 369.800 | 21,06 | 20,31 | 21,06 | 00:00:00 | | 2000-02-15 | 20,87 | 321.600 | 21,13 | 20,56 | 20,75 | 00:00:00 | | 2000-02-16 | 20,75 | 507.100 | 21,19 | 20,69 | 20,87 | 00:00:00 | | 2000-02-17 | 20,25 | 515.000 | 21,13 | 20,00 | 20,75 | 00:00:00 | | 2000-02-18 | 19,88 | 446.400 | 20,94 | 19,75 | 19,75 | 00:00:00 | | 2000-02-22 | 20,12 | 236.800 | 20,31 | 19,69 | 20,12 | 00:00:00 | | 2000-02-23 | 19,63 | 3.848 | 20,13 | 19,38 | 19,38 | 00:00:00 | | 2000-02-24 | 19,44 | 362.400 | 19,75 | 19,31 | 19,56 | 00:00:00 | | 2000-02-25 | 19,37 | 476.200 | 20,19 | 19,25 | 19,50 | 00:00:00 | | 2000-02-28 | 19,31 | 535.600 | 19,88 | 19,31 | 19,44 | 00:00:00 | | 2000-02-29 | 19,81 | 618.700 | 20,00 | 19,44 | 19,56 | 00:00:00 | | 2000-03-01 | 20,25 | 384.000 | 20,38 | 19,56 | 19,75 | 00:00:00 | | 2000-03-02 | 19,69 | 609.100 | 20,44 | 19,50 | 20,00 | 00:00:00 | | 2000-03-03 | 20,06 | 329.800 | 20,25 | 19,63 | 19,75 | 00:00:00 | | 2000-03-06 | 19,63 | 250.000 | 20,25 | 19,63 | 20,25 | 00:00:00 | | 2000-03-07 | 19,00 | 554.000 | 19,69 | 19,00 | 19,63 | 00:00:00 | | 2000-03-08 | 19,19 | 364.100 | 19,44 | 18,88 | 18,94 | 00:00:00 | | 2000-03-09 | 19,37 | 319.700 | 19,81 | 19,00 | 19,19 | 00:00:00 | | 2000-03-10 | 19,12 | 210.100 | 19,50 | 19,12 | 19,50 | 00:00:00 | | 2000-03-13 | 19,06 | 241.100 | 19,25 | 18,75 | 19,25 | 00:00:00 | | 2000-03-14 | 19,06 | 454.300 | 19,44 | 19,00 | 19,06 | 00:00:00 | | 2000-03-15 | 20,00 | 1.107.200 | 21,19 | 19,12 | 19,12 | 00:00:00 | | 2000-03-16 | 22,63 | 776.200 | 23,50 | 20,19 | 20,19 | 00:00:00 | | 2000-03-17 | 22,44 | 559.300 | 22,75 | 22,00 | 22,19 | 00:00:00 | | 2000-03-20 | 22,56 | 268.200 | 22,63 | 21,88 | 22,31 | 00:00:00 | | 2000-03-21 | 23,50 | 400.900 | 23,56 | 22,63 | 22,69 | 00:00:00 | | 2000-03-22 | 23,19 | 389.000 | 23,75 | 22,75 | 23,25 | 00:00:00 | | 2000-03-23 | 23,75 | 375.200 | 24,13 | 23,19 | 23,31 | 00:00:00 | | 2000-03-24 | 23,87 | 873.100 | 24,44 | 23,50 | 23,87 | 00:00:00 | | 2000-03-27 | 23,00 | 407.000 | 24,00 | 22,75 | 23,94 | 00:00:00 | | 2000-03-28 | 22,63 | 552.600 | 23,44 | 22,56 | 22,75 | 00:00:00 | | 2000-03-29 | 22,75 | 403.200 | 23,44 | 22,50 | 22,50 | 00:00:00 | | 2000-03-30 | 23,44 | 470.500 | 23,81 | 22,94 | 23,25 | 00:00:00 | | 2000-03-31 | 23,12 | 716.100 | 24,31 | 23,12 | 24,00 | 00:00:00 | | 2000-04-03 | 23,69 | 523.700 | 24,13 | 23,25 | 23,38 | 00:00:00 | | 2000-04-04 | 23,31 | 655.600 | 24,81 | 23,25 | 24,25 | 00:00:00 | | 2000-04-05 | 23,56 | 375.500 | 24,06 | 23,38 | 23,38 | 00:00:00 | | 2000-04-06 | 23,69 | 443.700 | 24,50 | 23,50 | 23,81 | 00:00:00 | | 2000-04-07 | 23,56 | 382.900 | 24,13 | 23,31 | 23,69 | 00:00:00 | | 2000-04-10 | 23,87 | 420.700 | 24,00 | 23,19 | 23,19 | 00:00:00 | | 2000-04-11 | 23,87 | 490.200 | 24,06 | 23,12 | 23,87 | 00:00:00 | | 2000-04-12 | 24,00 | 393.000 | 24,25 | 23,69 | 23,87 | 00:00:00 | | 2000-04-13 | 23,87 | 363.500 | 24,19 | 23,44 | 24,19 | 00:00:00 | | 2000-04-14 | 22,37 | 452.100 | 23,75 | 22,12 | 23,56 | 00:00:00 | | 2000-04-17 | 22,37 | 435.800 | 22,50 | 21,88 | 22,37 | 00:00:00 | | 2000-04-18 | 22,94 | 425.200 | 22,94 | 22,12 | 22,44 | 00:00:00 | | 2000-04-19 | 22,19 | 252.600 | 22,88 | 21,62 | 22,88 | 00:00:00 | | 2000-04-20 | 22,63 | 514.400 | 22,81 | 22,12 | 22,19 | 00:00:00 | | 2000-04-24 | 23,87 | 565.200 | 24,00 | 22,25 | 22,25 | 00:00:00 | | 2000-04-25 | 25,00 | 828.200 | 25,19 | 23,25 | 23,50 | 00:00:00 | | 2000-04-26 | 24,13 | 343.200 | 26,19 | 23,94 | 25,12 | 00:00:00 | | 2000-04-27 | 23,44 | 332.800 | 24,19 | 22,75 | 24,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
