|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 36,79 | 189.400 | 36,99 | 36,37 | 36,37 | 00:00:00 | | 2002-11-15 | 37,07 | 177.700 | 37,18 | 36,36 | 36,59 | 00:00:00 | | 2002-11-18 | 36,40 | 203.800 | 37,11 | 36,29 | 37,07 | 00:00:00 | | 2002-11-19 | 36,72 | 258.700 | 37,16 | 36,29 | 36,40 | 00:00:00 | | 2002-11-20 | 37,35 | 230.000 | 37,56 | 36,55 | 36,67 | 00:00:00 | | 2002-11-21 | 37,95 | 380.200 | 38,30 | 37,34 | 37,34 | 00:00:00 | | 2002-11-22 | 37,72 | 329.300 | 38,11 | 37,72 | 37,86 | 00:00:00 | | 2002-11-25 | 37,36 | 194.500 | 37,82 | 37,20 | 37,62 | 00:00:00 | | 2002-11-26 | 36,52 | 290.700 | 37,26 | 36,49 | 37,26 | 00:00:00 | | 2002-11-27 | 37,53 | 233.200 | 37,61 | 36,65 | 36,72 | 00:00:00 | | 2002-11-29 | 37,14 | 201.200 | 37,67 | 37,14 | 37,58 | 00:00:00 | | 2002-12-02 | 37,32 | 691.600 | 37,50 | 36,55 | 37,15 | 00:00:00 | | 2002-12-03 | 37,59 | 492.000 | 37,92 | 37,25 | 37,62 | 00:00:00 | | 2002-12-04 | 37,74 | 404.100 | 38,03 | 37,41 | 37,50 | 00:00:00 | | 2002-12-05 | 37,17 | 173.200 | 37,89 | 37,07 | 37,84 | 00:00:00 | | 2002-12-06 | 37,32 | 242.000 | 37,50 | 37,00 | 37,02 | 00:00:00 | | 2002-12-09 | 36,56 | 299.100 | 37,25 | 36,42 | 37,18 | 00:00:00 | | 2002-12-10 | 37,28 | 215.800 | 37,28 | 36,43 | 36,70 | 00:00:00 | | 2002-12-11 | 37,81 | 328.800 | 38,03 | 37,10 | 37,12 | 00:00:00 | | 2002-12-12 | 37,38 | 129.600 | 37,98 | 37,32 | 37,83 | 00:00:00 | | 2002-12-13 | 37,41 | 334.600 | 37,75 | 36,87 | 37,35 | 00:00:00 | | 2002-12-16 | 37,44 | 510.300 | 37,54 | 37,07 | 37,42 | 00:00:00 | | 2002-12-17 | 37,49 | 259.500 | 37,60 | 37,18 | 37,45 | 00:00:00 | | 2002-12-18 | 36,90 | 194.700 | 37,49 | 36,84 | 37,49 | 00:00:00 | | 2002-12-19 | 36,53 | 307.500 | 37,25 | 36,30 | 36,65 | 00:00:00 | | 2002-12-20 | 36,77 | 420.900 | 36,91 | 36,03 | 36,03 | 00:00:00 | | 2002-12-23 | 36,77 | 302.500 | 37,08 | 36,50 | 36,55 | 00:00:00 | | 2002-12-24 | 36,79 | 66.100 | 36,90 | 36,70 | 36,75 | 00:00:00 | | 2002-12-26 | 37,06 | 170.400 | 37,64 | 36,92 | 36,92 | 00:00:00 | | 2002-12-27 | 36,45 | 209.300 | 37,03 | 36,34 | 36,85 | 00:00:00 | | 2002-12-30 | 36,77 | 183.800 | 36,90 | 36,19 | 36,44 | 00:00:00 | | 2002-12-31 | 36,53 | 188.700 | 36,90 | 36,26 | 36,75 | 00:00:00 | | 2003-01-02 | 37,41 | 348.200 | 37,70 | 36,63 | 36,80 | 00:00:00 | | 2003-01-03 | 37,43 | 285.300 | 37,43 | 37,11 | 37,41 | 00:00:00 | | 2003-01-06 | 37,94 | 271.700 | 38,95 | 37,32 | 37,42 | 00:00:00 | | 2003-01-07 | 37,50 | 193.500 | 37,87 | 37,45 | 37,84 | 00:00:00 | | 2003-01-08 | 37,40 | 160.800 | 37,59 | 37,28 | 37,50 | 00:00:00 | | 2003-01-09 | 38,12 | 200.800 | 38,17 | 37,46 | 37,50 | 00:00:00 | | 2003-01-10 | 37,75 | 361.500 | 38,00 | 37,55 | 37,90 | 00:00:00 | | 2003-01-13 | 38,09 | 256.300 | 38,24 | 37,90 | 38,00 | 00:00:00 | | 2003-01-14 | 38,50 | 253.200 | 38,64 | 37,82 | 38,07 | 00:00:00 | | 2003-01-15 | 37,90 | 176.500 | 38,51 | 37,85 | 38,51 | 00:00:00 | | 2003-01-16 | 37,65 | 263.100 | 38,35 | 37,54 | 38,10 | 00:00:00 | | 2003-01-17 | 37,66 | 199.100 | 37,77 | 37,22 | 37,65 | 00:00:00 | | 2003-01-21 | 37,25 | 192.000 | 37,96 | 37,18 | 37,90 | 00:00:00 | | 2003-01-22 | 36,83 | 236.700 | 37,25 | 36,80 | 37,25 | 00:00:00 | | 2003-01-23 | 36,88 | 500.700 | 37,28 | 36,83 | 37,03 | 00:00:00 | | 2003-01-24 | 36,03 | 358.900 | 36,89 | 35,97 | 36,88 | 00:00:00 | | 2003-01-27 | 35,71 | 238.500 | 36,25 | 35,54 | 35,90 | 00:00:00 | | 2003-01-28 | 36,02 | 348.600 | 36,05 | 35,56 | 35,98 | 00:00:00 | | 2003-01-29 | 36,25 | 489.600 | 36,25 | 35,34 | 35,77 | 00:00:00 | | 2003-01-30 | 35,22 | 241.100 | 36,23 | 35,22 | 36,22 | 00:00:00 | | 2003-01-31 | 35,90 | 346.900 | 36,15 | 34,50 | 34,50 | 00:00:00 | | 2003-02-03 | 35,91 | 207.300 | 36,15 | 35,70 | 36,15 | 00:00:00 | | 2003-02-04 | 35,12 | 350.300 | 35,25 | 34,83 | 35,00 | 00:00:00 | | 2003-02-05 | 35,26 | 320.700 | 35,80 | 35,15 | 35,15 | 00:00:00 | | 2003-02-06 | 34,69 | 313.400 | 35,15 | 34,55 | 35,10 | 00:00:00 | | 2003-02-07 | 35,69 | 1.023.700 | 36,79 | 35,29 | 35,29 | 00:00:00 | | 2003-02-10 | 35,56 | 504.800 | 36,09 | 35,11 | 35,85 | 00:00:00 | | 2003-02-11 | 35,04 | 302.100 | 35,84 | 35,04 | 35,71 | 00:00:00 | | 2003-02-12 | 34,52 | 331.400 | 35,21 | 34,52 | 35,04 | 00:00:00 | | 2003-02-13 | 34,67 | 519.700 | 34,93 | 34,04 | 34,66 | 00:00:00 | | 2003-02-14 | 35,54 | 426.100 | 35,54 | 34,83 | 34,90 | 00:00:00 | | 2003-02-18 | 35,98 | 411.300 | 36,19 | 35,54 | 35,54 | 00:00:00 | | 2003-02-19 | 35,94 | 276.800 | 35,99 | 35,81 | 35,98 | 00:00:00 | | 2003-02-20 | 35,99 | 380.500 | 36,17 | 35,71 | 35,94 | 00:00:00 | | 2003-02-21 | 36,44 | 325.300 | 36,62 | 35,84 | 36,00 | 00:00:00 | | 2003-02-24 | 36,12 | 381.000 | 36,33 | 35,88 | 36,24 | 00:00:00 | | 2003-02-25 | 36,07 | 395.500 | 36,07 | 35,45 | 36,00 | 00:00:00 | | 2003-02-26 | 35,34 | 558.100 | 35,91 | 35,28 | 35,90 | 00:00:00 | | 2003-02-27 | 36,22 | 338.000 | 36,30 | 35,53 | 35,54 | 00:00:00 | | 2003-02-28 | 36,31 | 405.300 | 36,58 | 35,93 | 36,25 | 00:00:00 | | 2003-03-03 | 36,37 | 321.000 | 36,82 | 36,25 | 36,52 | 00:00:00 | | 2003-03-04 | 35,67 | 426.700 | 36,37 | 35,62 | 36,37 | 00:00:00 | | 2003-03-05 | 35,80 | 631.500 | 36,72 | 35,55 | 35,67 | 00:00:00 | | 2003-03-06 | 35,33 | 327.800 | 35,80 | 35,33 | 35,60 | 00:00:00 | | 2003-03-07 | 35,63 | 393.800 | 35,74 | 34,95 | 35,13 | 00:00:00 | | 2003-03-10 | 34,59 | 420.100 | 35,52 | 34,58 | 35,52 | 00:00:00 | | 2003-03-11 | 33,32 | 692.000 | 34,60 | 33,32 | 34,60 | 00:00:00 | | 2003-03-12 | 33,66 | 809.500 | 33,69 | 33,00 | 33,00 | 00:00:00 | | 2003-03-13 | 34,70 | 445.400 | 34,71 | 34,07 | 34,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
