|
 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 | | 2004-10-13 | 52,62 | 366.600 | 52,88 | 52,37 | 52,66 | 00:00:00 | | 2004-10-14 | 51,96 | 354.900 | 52,98 | 51,88 | 52,70 | 00:00:00 | | 2004-10-15 | 51,65 | 703.500 | 52,10 | 50,80 | 52,10 | 00:00:00 | | 2004-10-18 | 51,73 | 278.400 | 51,99 | 51,17 | 51,70 | 00:00:00 | | 2004-10-19 | 50,18 | 550.500 | 51,94 | 49,58 | 51,73 | 00:00:00 | | 2004-10-20 | 50,41 | 796.000 | 50,48 | 49,45 | 50,25 | 00:00:00 | | 2004-10-21 | 49,69 | 606.300 | 50,15 | 49,28 | 50,00 | 00:00:00 | | 2004-10-22 | 50,51 | 547.900 | 51,08 | 49,75 | 49,85 | 00:00:00 | | 2004-10-25 | 51,05 | 366.800 | 51,38 | 50,26 | 50,45 | 00:00:00 | | 2004-10-26 | 52,20 | 723.500 | 52,23 | 51,27 | 51,32 | 00:00:00 | | 2004-10-27 | 53,90 | 1.244.100 | 54,61 | 52,94 | 53,20 | 00:00:00 | | 2004-10-28 | 54,15 | 516.100 | 54,80 | 53,77 | 53,80 | 00:00:00 | | 2004-10-29 | 54,02 | 421.200 | 54,31 | 53,54 | 54,15 | 00:00:00 | | 2004-11-01 | 54,17 | 256.500 | 54,30 | 53,85 | 54,15 | 00:00:00 | | 2004-11-02 | 54,09 | 351.900 | 54,68 | 54,00 | 54,20 | 00:00:00 | | 2004-11-03 | 54,07 | 301.800 | 54,73 | 53,85 | 54,50 | 00:00:00 | | 2004-11-04 | 55,35 | 516.800 | 55,37 | 54,22 | 54,22 | 00:00:00 | | 2004-11-05 | 55,39 | 569.300 | 56,25 | 55,02 | 55,60 | 00:00:00 | | 2004-11-08 | 54,98 | 454.500 | 55,53 | 54,90 | 55,42 | 00:00:00 | | 2004-11-09 | 54,75 | 405.500 | 55,12 | 54,34 | 54,80 | 00:00:00 | | 2004-11-10 | 55,48 | 427.300 | 55,72 | 54,80 | 54,80 | 00:00:00 | | 2004-11-11 | 56,20 | 374.500 | 56,33 | 55,51 | 55,55 | 00:00:00 | | 2004-11-12 | 55,71 | 339.400 | 56,10 | 55,23 | 56,10 | 00:00:00 | | 2004-11-15 | 55,95 | 247.700 | 56,35 | 55,71 | 55,98 | 00:00:00 | | 2004-11-16 | 55,50 | 230.200 | 55,98 | 55,26 | 55,96 | 00:00:00 | | 2004-11-17 | 56,01 | 280.000 | 56,50 | 55,50 | 55,50 | 00:00:00 | | 2004-11-18 | 56,00 | 231.500 | 56,17 | 55,79 | 56,10 | 00:00:00 | | 2004-11-19 | 54,84 | 614.100 | 55,50 | 54,78 | 55,08 | 00:00:00 | | 2004-11-22 | 55,59 | 461.700 | 55,69 | 54,60 | 54,60 | 00:00:00 | | 2004-11-23 | 55,67 | 370.700 | 55,97 | 54,75 | 55,79 | 00:00:00 | | 2004-11-24 | 55,64 | 197.800 | 55,95 | 55,51 | 55,93 | 00:00:00 | | 2004-11-26 | 55,55 | 84.800 | 55,80 | 55,43 | 55,66 | 00:00:00 | | 2004-11-29 | 55,13 | 423.300 | 55,49 | 54,70 | 55,00 | 00:00:00 | | 2004-11-30 | 54,91 | 331.500 | 55,13 | 54,66 | 55,10 | 00:00:00 | | 2004-12-01 | 56,00 | 226.800 | 56,00 | 54,90 | 55,01 | 00:00:00 | | 2004-12-02 | 55,96 | 264.000 | 56,18 | 55,71 | 55,99 | 00:00:00 | | 2004-12-03 | 56,06 | 286.100 | 56,15 | 55,56 | 55,92 | 00:00:00 | | 2004-12-06 | 55,73 | 189.200 | 55,89 | 55,27 | 55,88 | 00:00:00 | | 2004-12-07 | 55,08 | 202.400 | 55,88 | 55,08 | 55,74 | 00:00:00 | | 2004-12-08 | 55,12 | 306.400 | 55,36 | 54,93 | 54,95 | 00:00:00 | | 2004-12-09 | 55,69 | 297.700 | 55,69 | 54,65 | 55,00 | 00:00:00 | | 2004-12-10 | 55,72 | 202.300 | 55,95 | 55,19 | 55,72 | 00:00:00 | | 2004-12-13 | 56,24 | 209.300 | 56,27 | 55,70 | 55,92 | 00:00:00 | | 2004-12-14 | 56,75 | 294.700 | 56,98 | 55,96 | 56,25 | 00:00:00 | | 2004-12-15 | 57,51 | 368.700 | 57,52 | 56,36 | 56,80 | 00:00:00 | | 2004-12-16 | 56,82 | 282.300 | 57,52 | 56,42 | 57,51 | 00:00:00 | | 2004-12-17 | 56,01 | 460.900 | 56,51 | 55,82 | 56,23 | 00:00:00 | | 2004-12-20 | 56,45 | 281.000 | 56,75 | 56,18 | 56,18 | 00:00:00 | | 2004-12-21 | 56,74 | 162.500 | 56,95 | 56,23 | 56,30 | 00:00:00 | | 2004-12-22 | 56,51 | 329.200 | 57,00 | 56,42 | 56,80 | 00:00:00 | | 2004-12-23 | 56,72 | 158.900 | 56,93 | 56,12 | 56,47 | 00:00:00 | | 2004-12-27 | 56,65 | 230.000 | 56,90 | 56,39 | 56,82 | 00:00:00 | | 2004-12-28 | 57,34 | 344.600 | 57,37 | 56,62 | 56,66 | 00:00:00 | | 2004-12-29 | 57,21 | 114.300 | 57,57 | 57,12 | 57,40 | 00:00:00 | | 2004-12-30 | 57,15 | 117.700 | 57,35 | 57,00 | 57,31 | 00:00:00 | | 2004-12-31 | 57,14 | 103.100 | 57,55 | 57,02 | 57,25 | 00:00:00 | | 2005-01-03 | 56,78 | 374.000 | 57,50 | 56,59 | 57,13 | 00:00:00 | | 2005-01-04 | 56,21 | 552.500 | 56,82 | 55,75 | 56,59 | 00:00:00 | | 2005-01-05 | 56,20 | 407.000 | 57,04 | 56,17 | 56,22 | 00:00:00 | | 2005-01-06 | 56,40 | 341.600 | 56,71 | 56,09 | 56,19 | 00:00:00 | | 2005-01-07 | 55,95 | 241.100 | 56,55 | 55,90 | 56,40 | 00:00:00 | | 2005-01-10 | 56,05 | 371.300 | 56,65 | 55,90 | 55,95 | 00:00:00 | | 2005-01-11 | 55,34 | 354.600 | 55,99 | 55,28 | 55,99 | 00:00:00 | | 2005-01-12 | 55,05 | 519.700 | 55,55 | 54,60 | 55,25 | 00:00:00 | | 2005-01-13 | 54,22 | 580.700 | 54,87 | 54,12 | 54,72 | 00:00:00 | | 2005-01-14 | 54,16 | 526.000 | 54,30 | 53,55 | 54,30 | 00:00:00 | | 2005-01-18 | 55,75 | 742.100 | 55,78 | 54,01 | 54,17 | 00:00:00 | | 2005-01-19 | 55,94 | 722.900 | 56,78 | 55,83 | 56,04 | 00:00:00 | | 2005-01-20 | 55,76 | 389.000 | 56,11 | 55,50 | 55,90 | 00:00:00 | | 2005-01-21 | 54,92 | 498.100 | 55,86 | 54,90 | 55,70 | 00:00:00 | | 2005-01-24 | 54,51 | 280.700 | 55,03 | 54,50 | 54,99 | 00:00:00 | | 2005-01-25 | 54,39 | 291.200 | 54,98 | 52,56 | 52,56 | 00:00:00 | | 2005-01-26 | 54,42 | 319.500 | 54,69 | 54,13 | 54,37 | 00:00:00 | | 2005-01-27 | 54,12 | 247.200 | 54,96 | 54,08 | 54,50 | 00:00:00 | | 2005-01-28 | 53,90 | 354.100 | 54,35 | 53,65 | 54,32 | 00:00:00 | | 2005-01-31 | 54,60 | 377.600 | 54,64 | 54,19 | 54,26 | 00:00:00 | | 2005-02-01 | 54,86 | 261.700 | 54,98 | 54,35 | 54,80 | 00:00:00 | | 2005-02-02 | 55,19 | 232.400 | 55,39 | 54,89 | 55,00 | 00:00:00 | | 2005-02-03 | 55,09 | 224.900 | 55,38 | 54,94 | 55,23 | 00:00:00 | | 2005-02-04 | 55,38 | 207.100 | 55,49 | 54,99 | 55,15 | 00:00:00 | | 2005-02-07 | 55,43 | 227.200 | 55,79 | 55,20 | 55,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
