|
 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 | | 2003-10-29 | 43,90 | 233.000 | 43,97 | 43,37 | 43,65 | 00:00:00 | | 2003-10-30 | 43,45 | 316.300 | 44,00 | 43,28 | 43,98 | 00:00:00 | | 2003-10-31 | 43,88 | 393.900 | 43,96 | 43,49 | 43,49 | 00:00:00 | | 2003-11-03 | 44,23 | 254.700 | 44,28 | 43,86 | 43,89 | 00:00:00 | | 2003-11-04 | 43,82 | 367.700 | 44,05 | 43,54 | 44,05 | 00:00:00 | | 2003-11-05 | 43,54 | 305.400 | 43,82 | 43,33 | 43,81 | 00:00:00 | | 2003-11-06 | 43,54 | 273.700 | 43,70 | 43,21 | 43,55 | 00:00:00 | | 2003-11-07 | 43,61 | 450.600 | 43,76 | 43,55 | 43,70 | 00:00:00 | | 2003-11-10 | 43,67 | 417.200 | 43,78 | 43,36 | 43,47 | 00:00:00 | | 2003-11-11 | 43,74 | 550.000 | 43,74 | 43,48 | 43,64 | 00:00:00 | | 2003-11-12 | 44,05 | 526.900 | 44,09 | 43,65 | 43,74 | 00:00:00 | | 2003-11-13 | 44,30 | 319.200 | 44,33 | 44,01 | 44,11 | 00:00:00 | | 2003-11-14 | 44,12 | 256.700 | 44,50 | 44,04 | 44,20 | 00:00:00 | | 2003-11-17 | 44,05 | 389.100 | 44,10 | 43,61 | 44,00 | 00:00:00 | | 2003-11-18 | 43,69 | 194.600 | 44,30 | 43,65 | 43,90 | 00:00:00 | | 2003-11-19 | 44,01 | 205.500 | 44,14 | 43,65 | 43,92 | 00:00:00 | | 2003-11-20 | 43,73 | 179.200 | 44,14 | 43,64 | 43,76 | 00:00:00 | | 2003-11-21 | 43,76 | 179.300 | 44,00 | 43,69 | 43,85 | 00:00:00 | | 2003-11-24 | 43,66 | 393.700 | 44,01 | 43,61 | 43,68 | 00:00:00 | | 2003-11-25 | 44,06 | 223.900 | 44,15 | 43,59 | 43,78 | 00:00:00 | | 2003-11-26 | 44,17 | 235.300 | 44,20 | 43,75 | 44,04 | 00:00:00 | | 2003-11-28 | 44,10 | 74.000 | 44,23 | 44,03 | 44,17 | 00:00:00 | | 2003-12-01 | 44,69 | 257.500 | 44,92 | 44,19 | 44,27 | 00:00:00 | | 2003-12-02 | 44,54 | 338.400 | 44,71 | 44,35 | 44,54 | 00:00:00 | | 2003-12-03 | 44,63 | 375.800 | 44,91 | 44,52 | 44,72 | 00:00:00 | | 2003-12-04 | 44,56 | 344.100 | 44,80 | 44,52 | 44,75 | 00:00:00 | | 2003-12-05 | 44,26 | 183.300 | 44,71 | 44,22 | 44,55 | 00:00:00 | | 2003-12-08 | 44,50 | 157.400 | 44,62 | 44,25 | 44,26 | 00:00:00 | | 2003-12-09 | 44,23 | 193.900 | 44,65 | 44,20 | 44,65 | 00:00:00 | | 2003-12-10 | 44,30 | 359.100 | 44,35 | 44,09 | 44,23 | 00:00:00 | | 2003-12-11 | 44,89 | 271.700 | 44,93 | 44,32 | 44,43 | 00:00:00 | | 2003-12-12 | 44,96 | 243.700 | 45,14 | 44,78 | 44,85 | 00:00:00 | | 2003-12-15 | 44,27 | 306.200 | 45,30 | 44,26 | 45,30 | 00:00:00 | | 2003-12-16 | 44,88 | 300.600 | 44,88 | 44,10 | 44,35 | 00:00:00 | | 2003-12-17 | 44,69 | 205.200 | 44,94 | 44,32 | 44,94 | 00:00:00 | | 2003-12-18 | 44,96 | 166.800 | 44,99 | 44,51 | 44,69 | 00:00:00 | | 2003-12-19 | 45,00 | 425.200 | 45,00 | 44,42 | 45,00 | 00:00:00 | | 2003-12-22 | 44,63 | 302.800 | 45,00 | 44,58 | 45,00 | 00:00:00 | | 2003-12-23 | 44,78 | 190.700 | 44,90 | 44,68 | 44,73 | 00:00:00 | | 2003-12-24 | 44,76 | 100.200 | 44,81 | 44,60 | 44,78 | 00:00:00 | | 2003-12-26 | 44,60 | 63.700 | 44,99 | 44,53 | 44,95 | 00:00:00 | | 2003-12-29 | 45,10 | 157.900 | 45,17 | 44,47 | 44,57 | 00:00:00 | | 2003-12-30 | 45,45 | 142.200 | 45,54 | 45,02 | 45,14 | 00:00:00 | | 2003-12-31 | 45,54 | 148.500 | 45,75 | 45,35 | 45,63 | 00:00:00 | | 2004-01-02 | 45,56 | 190.600 | 45,97 | 45,40 | 45,65 | 00:00:00 | | 2004-01-05 | 45,77 | 271.300 | 45,91 | 45,36 | 45,65 | 00:00:00 | | 2004-01-06 | 45,65 | 280.800 | 45,86 | 45,50 | 45,75 | 00:00:00 | | 2004-01-07 | 45,60 | 389.300 | 45,63 | 45,30 | 45,50 | 00:00:00 | | 2004-01-08 | 45,60 | 211.800 | 45,83 | 45,28 | 45,47 | 00:00:00 | | 2004-01-09 | 45,57 | 195.500 | 45,75 | 45,51 | 45,59 | 00:00:00 | | 2004-01-12 | 45,45 | 283.300 | 45,72 | 45,31 | 45,55 | 00:00:00 | | 2004-01-13 | 45,11 | 246.700 | 45,70 | 44,84 | 45,60 | 00:00:00 | | 2004-01-14 | 45,40 | 238.400 | 45,45 | 45,03 | 45,03 | 00:00:00 | | 2004-01-15 | 45,19 | 511.700 | 45,29 | 44,61 | 45,00 | 00:00:00 | | 2004-01-16 | 45,35 | 285.600 | 45,75 | 45,23 | 45,40 | 00:00:00 | | 2004-01-20 | 45,70 | 291.700 | 45,71 | 45,19 | 45,23 | 00:00:00 | | 2004-01-21 | 46,52 | 277.100 | 46,60 | 45,63 | 45,80 | 00:00:00 | | 2004-01-22 | 46,78 | 257.900 | 46,78 | 46,21 | 46,25 | 00:00:00 | | 2004-01-23 | 46,80 | 237.500 | 47,23 | 46,61 | 46,80 | 00:00:00 | | 2004-01-26 | 47,12 | 354.500 | 47,14 | 46,42 | 46,93 | 00:00:00 | | 2004-01-27 | 47,02 | 205.900 | 47,21 | 46,77 | 47,00 | 00:00:00 | | 2004-01-28 | 46,56 | 284.800 | 47,33 | 46,49 | 46,95 | 00:00:00 | | 2004-01-29 | 47,00 | 398.600 | 47,00 | 46,41 | 46,56 | 00:00:00 | | 2004-01-30 | 47,44 | 285.800 | 47,44 | 46,80 | 46,85 | 00:00:00 | | 2004-02-02 | 47,88 | 325.600 | 48,30 | 47,30 | 47,44 | 00:00:00 | | 2004-02-03 | 48,19 | 242.200 | 48,49 | 47,71 | 47,78 | 00:00:00 | | 2004-02-04 | 47,88 | 349.600 | 48,24 | 47,40 | 48,15 | 00:00:00 | | 2004-02-05 | 47,92 | 213.400 | 48,05 | 47,60 | 47,77 | 00:00:00 | | 2004-02-06 | 48,50 | 201.100 | 48,50 | 47,75 | 47,75 | 00:00:00 | | 2004-02-09 | 48,65 | 265.100 | 48,78 | 48,30 | 48,32 | 00:00:00 | | 2004-02-10 | 49,90 | 657.800 | 50,20 | 49,05 | 49,05 | 00:00:00 | | 2004-02-11 | 50,32 | 375.400 | 50,45 | 49,45 | 49,70 | 00:00:00 | | 2004-02-12 | 50,15 | 302.800 | 50,46 | 49,70 | 49,70 | 00:00:00 | | 2004-02-13 | 50,05 | 365.200 | 50,28 | 49,79 | 49,90 | 00:00:00 | | 2004-02-17 | 51,14 | 384.600 | 51,38 | 50,18 | 50,30 | 00:00:00 | | 2004-02-18 | 51,57 | 509.000 | 51,62 | 51,20 | 51,34 | 00:00:00 | | 2004-02-19 | 51,10 | 566.500 | 51,57 | 51,00 | 51,57 | 00:00:00 | | 2004-02-20 | 51,32 | 518.300 | 51,35 | 50,97 | 51,25 | 00:00:00 | | 2004-02-23 | 51,47 | 460.200 | 51,67 | 51,03 | 51,42 | 00:00:00 | | 2004-02-24 | 51,60 | 457.300 | 51,85 | 51,13 | 51,47 | 00:00:00 | | 2004-02-25 | 51,66 | 220.800 | 51,85 | 51,50 | 51,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
