|
 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 | | 2005-06-02 | 52,77 | 237.700 | 52,78 | 52,39 | 52,68 | 00:00:00 | | 2005-06-03 | 51,91 | 832.800 | 52,70 | 51,32 | 52,70 | 00:00:00 | | 2005-06-06 | 52,05 | 400.900 | 52,09 | 51,50 | 52,00 | 00:00:00 | | 2005-06-07 | 52,01 | 469.100 | 52,44 | 51,98 | 52,09 | 00:00:00 | | 2005-06-08 | 52,01 | 471.200 | 52,25 | 51,92 | 52,15 | 00:00:00 | | 2005-06-09 | 52,50 | 412.300 | 52,53 | 51,85 | 52,01 | 00:00:00 | | 2005-06-10 | 53,00 | 1.960.200 | 54,59 | 52,65 | 52,65 | 00:00:00 | | 2005-06-13 | 53,10 | 652.500 | 53,28 | 52,87 | 53,00 | 00:00:00 | | 2005-06-14 | 53,60 | 1.418.600 | 53,63 | 53,00 | 53,05 | 00:00:00 | | 2005-06-15 | 53,76 | 729.000 | 53,90 | 53,43 | 53,78 | 00:00:00 | | 2005-06-16 | 53,79 | 522.200 | 53,84 | 53,53 | 53,65 | 00:00:00 | | 2005-06-17 | 53,79 | 927.200 | 53,85 | 53,54 | 53,60 | 00:00:00 | | 2005-06-20 | 53,52 | 312.600 | 53,78 | 53,33 | 53,59 | 00:00:00 | | 2005-06-21 | 53,24 | 524.000 | 53,45 | 53,01 | 53,45 | 00:00:00 | | 2005-06-22 | 53,05 | 373.100 | 53,55 | 53,04 | 53,43 | 00:00:00 | | 2005-06-23 | 52,74 | 351.000 | 53,12 | 52,70 | 53,00 | 00:00:00 | | 2005-06-24 | 52,45 | 379.900 | 52,88 | 52,22 | 52,49 | 00:00:00 | | 2005-06-27 | 52,43 | 441.000 | 52,67 | 52,14 | 52,20 | 00:00:00 | | 2005-06-28 | 53,16 | 389.500 | 53,16 | 52,55 | 52,63 | 00:00:00 | | 2005-06-29 | 52,54 | 340.700 | 53,32 | 52,43 | 53,13 | 00:00:00 | | 2005-06-30 | 52,20 | 337.100 | 52,86 | 52,17 | 52,60 | 00:00:00 | | 2005-07-01 | 52,33 | 173.900 | 52,63 | 52,11 | 52,25 | 00:00:00 | | 2005-07-05 | 53,02 | 442.700 | 53,12 | 52,00 | 52,13 | 00:00:00 | | 2005-07-06 | 52,71 | 512.900 | 53,00 | 52,46 | 52,70 | 00:00:00 | | 2005-07-07 | 52,73 | 593.800 | 52,81 | 51,99 | 52,55 | 00:00:00 | | 2005-07-08 | 52,79 | 406.400 | 53,00 | 52,53 | 52,73 | 00:00:00 | | 2005-07-11 | 53,00 | 699.100 | 53,11 | 52,70 | 52,91 | 00:00:00 | | 2005-07-12 | 53,15 | 496.500 | 53,19 | 52,90 | 52,90 | 00:00:00 | | 2005-07-13 | 52,89 | 322.400 | 53,19 | 52,70 | 52,90 | 00:00:00 | | 2005-07-14 | 53,06 | 309.900 | 53,42 | 52,87 | 52,95 | 00:00:00 | | 2005-07-15 | 53,04 | 285.500 | 53,12 | 52,80 | 53,00 | 00:00:00 | | 2005-07-18 | 52,99 | 350.600 | 53,17 | 52,50 | 52,55 | 00:00:00 | | 2005-07-19 | 52,88 | 405.500 | 53,34 | 52,83 | 53,19 | 00:00:00 | | 2005-07-20 | 53,04 | 408.700 | 53,13 | 52,54 | 53,00 | 00:00:00 | | 2005-07-21 | 51,28 | 1.389.500 | 52,31 | 50,78 | 52,30 | 00:00:00 | | 2005-07-22 | 52,01 | 793.400 | 52,17 | 50,67 | 51,23 | 00:00:00 | | 2005-07-25 | 52,16 | 631.400 | 52,31 | 51,95 | 52,00 | 00:00:00 | | 2005-07-26 | 52,27 | 614.300 | 52,27 | 51,90 | 52,17 | 00:00:00 | | 2005-07-27 | 52,59 | 426.300 | 52,68 | 52,30 | 52,42 | 00:00:00 | | 2005-07-28 | 52,69 | 257.200 | 52,90 | 52,50 | 52,84 | 00:00:00 | | 2005-07-29 | 52,27 | 371.900 | 52,78 | 52,23 | 52,70 | 00:00:00 | | 2005-08-01 | 52,03 | 423.300 | 52,34 | 51,63 | 52,29 | 00:00:00 | | 2005-08-02 | 52,02 | 536.100 | 52,20 | 51,85 | 51,90 | 00:00:00 | | 2005-08-03 | 52,31 | 375.800 | 52,41 | 51,97 | 52,03 | 00:00:00 | | 2005-08-04 | 51,55 | 716.400 | 52,10 | 51,50 | 52,10 | 00:00:00 | | 2005-08-05 | 51,01 | 480.800 | 51,51 | 50,80 | 51,50 | 00:00:00 | | 2005-08-08 | 51,20 | 478.300 | 51,33 | 50,91 | 51,21 | 00:00:00 | | 2005-08-09 | 50,99 | 447.300 | 51,48 | 50,88 | 51,45 | 00:00:00 | | 2005-08-10 | 50,90 | 637.500 | 51,43 | 50,90 | 51,24 | 00:00:00 | | 2005-08-11 | 51,20 | 244.900 | 51,30 | 50,90 | 50,90 | 00:00:00 | | 2005-08-12 | 51,11 | 164.400 | 51,30 | 50,91 | 51,10 | 00:00:00 | | 2005-08-15 | 51,80 | 356.600 | 51,93 | 50,99 | 51,03 | 00:00:00 | | 2005-08-16 | 51,70 | 452.000 | 51,94 | 51,56 | 51,81 | 00:00:00 | | 2005-08-17 | 51,90 | 652.300 | 52,24 | 51,29 | 51,55 | 00:00:00 | | 2005-08-18 | 52,35 | 612.100 | 52,39 | 51,75 | 52,00 | 00:00:00 | | 2005-08-19 | 52,62 | 430.200 | 52,70 | 52,21 | 52,60 | 00:00:00 | | 2005-08-22 | 52,86 | 844.800 | 53,12 | 52,47 | 52,54 | 00:00:00 | | 2005-08-23 | 52,71 | 443.400 | 52,86 | 52,45 | 52,85 | 00:00:00 | | 2005-08-24 | 52,60 | 523.700 | 52,84 | 52,53 | 52,69 | 00:00:00 | | 2005-08-25 | 52,68 | 393.200 | 52,69 | 52,31 | 52,54 | 00:00:00 | | 2005-08-26 | 52,56 | 501.800 | 52,84 | 52,49 | 52,55 | 00:00:00 | | 2005-08-29 | 53,18 | 958.500 | 53,38 | 52,93 | 53,26 | 00:00:00 | | 2005-08-30 | 52,74 | 816.800 | 53,17 | 52,40 | 53,17 | 00:00:00 | | 2005-08-31 | 52,74 | 678.900 | 52,89 | 52,30 | 52,74 | 00:00:00 | | 2005-09-01 | 52,74 | 622.400 | 52,90 | 52,34 | 52,62 | 00:00:00 | | 2005-09-02 | 52,69 | 353.300 | 52,89 | 52,43 | 52,75 | 00:00:00 | | 2005-09-06 | 52,77 | 458.300 | 52,85 | 52,58 | 52,75 | 00:00:00 | | 2005-09-07 | 52,85 | 835.400 | 52,94 | 52,59 | 52,73 | 00:00:00 | | 2005-09-08 | 52,68 | 538.800 | 52,94 | 52,35 | 52,61 | 00:00:00 | | 2005-09-09 | 52,75 | 599.500 | 52,91 | 52,65 | 52,68 | 00:00:00 | | 2005-09-12 | 53,06 | 664.100 | 53,30 | 52,70 | 52,76 | 00:00:00 | | 2005-09-13 | 52,58 | 586.000 | 53,28 | 52,57 | 53,28 | 00:00:00 | | 2005-09-14 | 52,69 | 541.300 | 52,86 | 52,52 | 52,64 | 00:00:00 | | 2005-09-15 | 52,80 | 477.200 | 52,97 | 52,67 | 52,74 | 00:00:00 | | 2005-09-16 | 52,90 | 545.900 | 52,96 | 52,64 | 52,75 | 00:00:00 | | 2005-09-19 | 52,84 | 225.800 | 53,03 | 52,66 | 53,03 | 00:00:00 | | 2005-09-20 | 52,78 | 525.200 | 53,34 | 52,70 | 52,85 | 00:00:00 | | 2005-09-21 | 52,31 | 405.400 | 52,81 | 52,30 | 52,64 | 00:00:00 | | 2005-09-22 | 52,58 | 679.000 | 52,63 | 51,86 | 52,30 | 00:00:00 | | 2005-09-23 | 52,68 | 420.600 | 53,11 | 52,59 | 52,59 | 00:00:00 | | 2005-09-26 | 52,65 | 320.300 | 53,10 | 52,48 | 52,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
