|
 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 | | 2003-07-08 | 38,55 | 370.100 | 38,59 | 37,93 | 38,25 | 00:00:00 | | 2003-07-09 | 38,21 | 279.200 | 38,75 | 38,03 | 38,75 | 00:00:00 | | 2003-07-10 | 37,88 | 294.900 | 38,12 | 37,60 | 38,05 | 00:00:00 | | 2003-07-11 | 38,35 | 356.300 | 38,42 | 37,95 | 38,05 | 00:00:00 | | 2003-07-14 | 38,64 | 444.200 | 38,95 | 38,60 | 38,75 | 00:00:00 | | 2003-07-15 | 38,80 | 480.300 | 39,06 | 38,59 | 38,89 | 00:00:00 | | 2003-07-16 | 38,67 | 402.800 | 39,02 | 38,49 | 38,80 | 00:00:00 | | 2003-07-17 | 38,92 | 743.100 | 39,10 | 38,60 | 38,67 | 00:00:00 | | 2003-07-18 | 39,15 | 499.600 | 39,20 | 38,80 | 39,00 | 00:00:00 | | 2003-07-21 | 39,10 | 367.600 | 39,30 | 38,75 | 39,30 | 00:00:00 | | 2003-07-22 | 38,91 | 577.300 | 39,09 | 38,65 | 39,00 | 00:00:00 | | 2003-07-23 | 39,10 | 454.700 | 39,16 | 38,75 | 38,92 | 00:00:00 | | 2003-07-24 | 39,65 | 753.800 | 40,18 | 39,15 | 39,15 | 00:00:00 | | 2003-07-25 | 40,80 | 721.800 | 40,80 | 39,66 | 39,66 | 00:00:00 | | 2003-07-28 | 40,80 | 432.300 | 40,99 | 40,42 | 40,70 | 00:00:00 | | 2003-07-29 | 40,63 | 386.800 | 40,99 | 40,26 | 40,80 | 00:00:00 | | 2003-07-30 | 40,66 | 282.400 | 40,80 | 40,35 | 40,75 | 00:00:00 | | 2003-07-31 | 40,64 | 376.700 | 41,22 | 40,64 | 40,86 | 00:00:00 | | 2003-08-01 | 40,19 | 643.300 | 40,55 | 39,91 | 40,44 | 00:00:00 | | 2003-08-04 | 40,13 | 503.200 | 40,30 | 39,74 | 40,19 | 00:00:00 | | 2003-08-05 | 40,10 | 942.600 | 40,99 | 40,08 | 40,23 | 00:00:00 | | 2003-08-06 | 40,23 | 530.100 | 40,59 | 39,98 | 40,09 | 00:00:00 | | 2003-08-07 | 40,35 | 678.500 | 40,70 | 39,95 | 40,23 | 00:00:00 | | 2003-08-08 | 40,62 | 440.400 | 40,68 | 40,37 | 40,40 | 00:00:00 | | 2003-08-11 | 40,37 | 325.200 | 40,76 | 40,26 | 40,60 | 00:00:00 | | 2003-08-12 | 41,08 | 473.300 | 41,11 | 40,40 | 40,60 | 00:00:00 | | 2003-08-13 | 40,69 | 430.900 | 41,18 | 40,50 | 41,18 | 00:00:00 | | 2003-08-14 | 40,99 | 401.500 | 41,10 | 40,65 | 40,80 | 00:00:00 | | 2003-08-15 | 40,93 | 106.500 | 41,01 | 40,70 | 40,99 | 00:00:00 | | 2003-08-18 | 41,20 | 248.300 | 41,24 | 40,96 | 41,03 | 00:00:00 | | 2003-08-19 | 41,10 | 175.000 | 41,21 | 40,86 | 41,15 | 00:00:00 | | 2003-08-20 | 41,08 | 260.800 | 41,22 | 40,87 | 41,22 | 00:00:00 | | 2003-08-21 | 40,66 | 440.700 | 41,14 | 40,58 | 40,95 | 00:00:00 | | 2003-08-22 | 40,26 | 321.300 | 40,79 | 40,18 | 40,76 | 00:00:00 | | 2003-08-25 | 40,19 | 396.500 | 40,34 | 40,10 | 40,26 | 00:00:00 | | 2003-08-26 | 40,55 | 308.700 | 40,56 | 39,85 | 40,05 | 00:00:00 | | 2003-08-27 | 40,14 | 273.000 | 40,65 | 40,02 | 40,65 | 00:00:00 | | 2003-08-28 | 40,27 | 274.900 | 40,35 | 39,98 | 40,00 | 00:00:00 | | 2003-08-29 | 40,36 | 218.700 | 40,45 | 40,07 | 40,27 | 00:00:00 | | 2003-09-02 | 41,82 | 671.500 | 41,91 | 40,96 | 41,00 | 00:00:00 | | 2003-09-03 | 41,65 | 516.900 | 41,99 | 41,49 | 41,74 | 00:00:00 | | 2003-09-04 | 41,85 | 431.700 | 42,01 | 41,51 | 41,65 | 00:00:00 | | 2003-09-05 | 41,79 | 282.800 | 41,86 | 41,53 | 41,70 | 00:00:00 | | 2003-09-08 | 41,96 | 245.700 | 42,17 | 41,79 | 41,84 | 00:00:00 | | 2003-09-09 | 42,06 | 353.600 | 42,25 | 41,90 | 42,06 | 00:00:00 | | 2003-09-10 | 41,85 | 404.700 | 41,97 | 41,62 | 41,96 | 00:00:00 | | 2003-09-11 | 41,81 | 390.100 | 42,11 | 41,67 | 42,00 | 00:00:00 | | 2003-09-12 | 41,82 | 388.100 | 41,91 | 41,52 | 41,91 | 00:00:00 | | 2003-09-15 | 41,92 | 298.600 | 41,98 | 41,60 | 41,82 | 00:00:00 | | 2003-09-16 | 41,89 | 431.100 | 42,05 | 41,68 | 41,78 | 00:00:00 | | 2003-09-17 | 41,41 | 432.000 | 41,82 | 41,36 | 41,77 | 00:00:00 | | 2003-09-18 | 41,73 | 568.100 | 41,95 | 41,50 | 41,50 | 00:00:00 | | 2003-09-19 | 41,66 | 435.500 | 41,66 | 41,08 | 41,50 | 00:00:00 | | 2003-09-22 | 41,26 | 253.300 | 41,65 | 40,84 | 41,65 | 00:00:00 | | 2003-09-23 | 41,40 | 365.800 | 41,68 | 41,26 | 41,32 | 00:00:00 | | 2003-09-24 | 41,17 | 365.500 | 41,77 | 41,17 | 41,38 | 00:00:00 | | 2003-09-25 | 40,84 | 300.200 | 41,35 | 40,78 | 41,07 | 00:00:00 | | 2003-09-26 | 40,69 | 386.100 | 41,02 | 40,59 | 40,70 | 00:00:00 | | 2003-09-29 | 40,84 | 350.900 | 40,98 | 40,55 | 40,80 | 00:00:00 | | 2003-09-30 | 40,64 | 331.100 | 41,02 | 40,50 | 40,70 | 00:00:00 | | 2003-10-01 | 41,55 | 315.300 | 41,55 | 40,47 | 40,47 | 00:00:00 | | 2003-10-02 | 41,55 | 315.400 | 41,67 | 41,35 | 41,60 | 00:00:00 | | 2003-10-03 | 41,67 | 298.800 | 42,06 | 41,60 | 41,90 | 00:00:00 | | 2003-10-06 | 41,81 | 257.800 | 41,98 | 41,61 | 41,74 | 00:00:00 | | 2003-10-07 | 41,95 | 323.500 | 42,00 | 41,52 | 41,81 | 00:00:00 | | 2003-10-08 | 41,88 | 364.500 | 42,13 | 41,82 | 41,95 | 00:00:00 | | 2003-10-09 | 41,81 | 208.600 | 42,29 | 41,69 | 41,88 | 00:00:00 | | 2003-10-10 | 42,00 | 334.300 | 42,04 | 41,74 | 41,91 | 00:00:00 | | 2003-10-13 | 42,48 | 198.200 | 42,57 | 42,00 | 42,00 | 00:00:00 | | 2003-10-14 | 42,62 | 320.900 | 42,72 | 42,45 | 42,48 | 00:00:00 | | 2003-10-15 | 42,80 | 504.800 | 42,83 | 42,32 | 42,75 | 00:00:00 | | 2003-10-16 | 42,69 | 446.000 | 43,06 | 42,58 | 42,70 | 00:00:00 | | 2003-10-17 | 42,67 | 185.400 | 42,90 | 42,40 | 42,75 | 00:00:00 | | 2003-10-20 | 42,19 | 521.000 | 42,50 | 41,95 | 42,29 | 00:00:00 | | 2003-10-21 | 42,24 | 257.200 | 42,31 | 41,89 | 42,16 | 00:00:00 | | 2003-10-22 | 41,55 | 163.500 | 42,16 | 41,42 | 42,16 | 00:00:00 | | 2003-10-23 | 42,61 | 424.000 | 42,75 | 41,52 | 41,55 | 00:00:00 | | 2003-10-24 | 43,10 | 527.200 | 43,57 | 42,51 | 42,61 | 00:00:00 | | 2003-10-27 | 43,47 | 496.200 | 43,50 | 43,20 | 43,35 | 00:00:00 | | 2003-10-28 | 43,83 | 342.500 | 43,83 | 43,35 | 43,46 | 00:00:00 | | 2003-10-29 | 43,90 | 233.000 | 43,97 | 43,37 | 43,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
