|
 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 | | 2004-02-25 | 51,66 | 220.800 | 51,85 | 51,50 | 51,83 | 00:00:00 | | 2004-02-26 | 51,87 | 296.800 | 51,95 | 51,27 | 51,70 | 00:00:00 | | 2004-02-27 | 52,12 | 380.200 | 52,40 | 51,78 | 51,80 | 00:00:00 | | 2004-03-01 | 52,19 | 307.900 | 52,69 | 52,19 | 52,50 | 00:00:00 | | 2004-03-02 | 52,41 | 273.700 | 52,61 | 52,09 | 52,19 | 00:00:00 | | 2004-03-03 | 53,11 | 418.600 | 53,15 | 52,30 | 52,30 | 00:00:00 | | 2004-03-04 | 53,00 | 254.400 | 53,04 | 52,62 | 52,99 | 00:00:00 | | 2004-03-05 | 52,98 | 371.700 | 53,07 | 52,62 | 52,65 | 00:00:00 | | 2004-03-08 | 53,25 | 321.700 | 53,40 | 52,96 | 52,98 | 00:00:00 | | 2004-03-09 | 53,23 | 372.200 | 53,35 | 53,06 | 53,35 | 00:00:00 | | 2004-03-10 | 52,36 | 409.100 | 53,24 | 52,21 | 53,23 | 00:00:00 | | 2004-03-11 | 51,42 | 414.400 | 52,36 | 51,35 | 52,26 | 00:00:00 | | 2004-03-12 | 52,21 | 450.100 | 52,22 | 51,20 | 51,28 | 00:00:00 | | 2004-03-15 | 51,83 | 454.600 | 52,10 | 51,75 | 52,10 | 00:00:00 | | 2004-03-16 | 52,60 | 438.700 | 52,75 | 51,82 | 51,82 | 00:00:00 | | 2004-03-17 | 53,20 | 286.500 | 53,31 | 52,57 | 52,59 | 00:00:00 | | 2004-03-18 | 53,26 | 472.600 | 53,48 | 53,09 | 53,28 | 00:00:00 | | 2004-03-19 | 52,82 | 316.200 | 53,33 | 52,82 | 53,10 | 00:00:00 | | 2004-03-22 | 52,66 | 345.200 | 52,79 | 52,04 | 52,50 | 00:00:00 | | 2004-03-23 | 52,60 | 244.300 | 52,97 | 52,37 | 52,66 | 00:00:00 | | 2004-03-24 | 51,97 | 274.300 | 52,68 | 51,88 | 52,38 | 00:00:00 | | 2004-03-25 | 52,98 | 301.700 | 53,01 | 52,04 | 52,30 | 00:00:00 | | 2004-03-26 | 52,85 | 279.900 | 53,25 | 52,80 | 52,98 | 00:00:00 | | 2004-03-29 | 53,30 | 238.100 | 53,53 | 52,90 | 53,10 | 00:00:00 | | 2004-03-30 | 53,67 | 320.400 | 53,83 | 53,16 | 53,25 | 00:00:00 | | 2004-03-31 | 53,79 | 239.400 | 53,84 | 53,26 | 53,54 | 00:00:00 | | 2004-04-01 | 54,43 | 453.100 | 54,48 | 53,60 | 53,79 | 00:00:00 | | 2004-04-02 | 54,45 | 407.100 | 55,00 | 54,15 | 54,68 | 00:00:00 | | 2004-04-05 | 54,89 | 333.000 | 54,95 | 54,39 | 54,55 | 00:00:00 | | 2004-04-06 | 54,83 | 270.000 | 55,07 | 54,75 | 54,89 | 00:00:00 | | 2004-04-07 | 54,42 | 203.500 | 54,85 | 54,29 | 54,83 | 00:00:00 | | 2004-04-08 | 54,41 | 188.600 | 54,90 | 54,23 | 54,62 | 00:00:00 | | 2004-04-12 | 54,50 | 221.100 | 54,91 | 54,40 | 54,40 | 00:00:00 | | 2004-04-13 | 53,63 | 298.500 | 54,80 | 53,52 | 54,80 | 00:00:00 | | 2004-04-14 | 53,20 | 280.900 | 54,00 | 52,97 | 53,73 | 00:00:00 | | 2004-04-15 | 52,96 | 246.200 | 53,47 | 52,59 | 53,40 | 00:00:00 | | 2004-04-16 | 53,33 | 337.400 | 53,46 | 52,79 | 53,30 | 00:00:00 | | 2004-04-19 | 52,51 | 576.600 | 53,04 | 52,14 | 52,90 | 00:00:00 | | 2004-04-20 | 51,57 | 429.000 | 52,74 | 51,56 | 52,66 | 00:00:00 | | 2004-04-21 | 51,15 | 400.700 | 51,59 | 51,02 | 51,36 | 00:00:00 | | 2004-04-22 | 51,24 | 743.700 | 51,43 | 50,80 | 51,30 | 00:00:00 | | 2004-04-23 | 51,34 | 493.100 | 51,59 | 50,92 | 51,10 | 00:00:00 | | 2004-04-26 | 50,89 | 489.400 | 51,45 | 50,85 | 51,17 | 00:00:00 | | 2004-04-27 | 51,60 | 506.300 | 51,97 | 50,89 | 50,89 | 00:00:00 | | 2004-04-28 | 50,84 | 563.200 | 51,61 | 50,75 | 51,61 | 00:00:00 | | 2004-04-29 | 50,89 | 652.600 | 51,72 | 50,68 | 50,94 | 00:00:00 | | 2004-04-30 | 52,04 | 726.300 | 52,17 | 50,86 | 51,00 | 00:00:00 | | 2004-05-03 | 52,23 | 511.600 | 52,56 | 52,04 | 52,04 | 00:00:00 | | 2004-05-04 | 52,05 | 351.900 | 52,40 | 51,90 | 52,18 | 00:00:00 | | 2004-05-05 | 52,01 | 451.500 | 52,30 | 51,40 | 51,40 | 00:00:00 | | 2004-05-06 | 51,82 | 737.700 | 52,15 | 51,50 | 51,60 | 00:00:00 | | 2004-05-07 | 50,02 | 677.100 | 51,91 | 50,02 | 51,76 | 00:00:00 | | 2004-05-10 | 49,79 | 551.100 | 50,02 | 49,22 | 50,02 | 00:00:00 | | 2004-05-11 | 49,55 | 492.500 | 49,83 | 49,37 | 49,50 | 00:00:00 | | 2004-05-12 | 50,95 | 687.100 | 51,04 | 49,60 | 49,70 | 00:00:00 | | 2004-05-13 | 51,42 | 417.900 | 51,59 | 50,70 | 50,90 | 00:00:00 | | 2004-05-14 | 51,78 | 500.100 | 52,10 | 51,12 | 51,42 | 00:00:00 | | 2004-05-17 | 51,28 | 285.000 | 51,49 | 50,90 | 51,48 | 00:00:00 | | 2004-05-18 | 51,82 | 466.500 | 52,25 | 51,27 | 51,29 | 00:00:00 | | 2004-05-19 | 51,39 | 434.600 | 52,37 | 51,35 | 51,95 | 00:00:00 | | 2004-05-20 | 51,08 | 454.000 | 51,51 | 50,89 | 51,51 | 00:00:00 | | 2004-05-21 | 51,30 | 298.400 | 51,70 | 51,02 | 51,30 | 00:00:00 | | 2004-05-24 | 51,70 | 303.400 | 51,74 | 51,10 | 51,37 | 00:00:00 | | 2004-05-25 | 51,80 | 541.100 | 51,93 | 50,87 | 51,70 | 00:00:00 | | 2004-05-26 | 52,15 | 431.900 | 52,48 | 51,69 | 51,81 | 00:00:00 | | 2004-05-27 | 53,26 | 573.100 | 53,39 | 52,30 | 52,30 | 00:00:00 | | 2004-05-28 | 54,19 | 1.818.700 | 54,36 | 53,23 | 53,26 | 00:00:00 | | 2004-06-01 | 54,17 | 583.000 | 54,30 | 53,64 | 54,20 | 00:00:00 | | 2004-06-02 | 54,71 | 353.100 | 54,88 | 54,11 | 54,50 | 00:00:00 | | 2004-06-03 | 54,02 | 390.100 | 54,85 | 54,02 | 54,85 | 00:00:00 | | 2004-06-04 | 54,20 | 320.500 | 54,53 | 54,06 | 54,22 | 00:00:00 | | 2004-06-07 | 54,65 | 312.200 | 54,81 | 54,35 | 54,35 | 00:00:00 | | 2004-06-08 | 54,95 | 344.100 | 54,95 | 54,30 | 54,60 | 00:00:00 | | 2004-06-09 | 53,86 | 345.000 | 55,20 | 53,86 | 54,90 | 00:00:00 | | 2004-06-10 | 54,06 | 274.700 | 54,35 | 53,80 | 54,02 | 00:00:00 | | 2004-06-14 | 53,40 | 420.400 | 54,06 | 53,19 | 54,06 | 00:00:00 | | 2004-06-15 | 53,60 | 450.700 | 53,91 | 53,40 | 53,60 | 00:00:00 | | 2004-06-16 | 53,36 | 232.600 | 53,84 | 53,30 | 53,78 | 00:00:00 | | 2004-06-17 | 53,49 | 247.100 | 53,63 | 52,85 | 53,16 | 00:00:00 | | 2004-06-18 | 53,04 | 473.200 | 53,54 | 52,82 | 53,30 | 00:00:00 | | 2004-06-21 | 53,00 | 234.600 | 53,22 | 52,92 | 53,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
