|
 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 | | 2005-09-26 | 52,65 | 320.300 | 53,10 | 52,48 | 52,78 | 00:00:00 | | 2005-09-27 | 52,59 | 267.100 | 52,87 | 52,41 | 52,72 | 00:00:00 | | 2005-09-28 | 52,69 | 265.600 | 52,87 | 52,50 | 52,73 | 00:00:00 | | 2005-09-29 | 53,10 | 257.800 | 53,25 | 52,45 | 52,61 | 00:00:00 | | 2005-09-30 | 52,83 | 449.900 | 53,01 | 52,61 | 53,00 | 00:00:00 | | 2005-10-03 | 52,42 | 488.100 | 52,48 | 52,15 | 52,32 | 00:00:00 | | 2005-10-04 | 52,02 | 516.000 | 53,16 | 52,02 | 52,50 | 00:00:00 | | 2005-10-05 | 52,06 | 319.300 | 52,75 | 51,91 | 52,15 | 00:00:00 | | 2005-10-06 | 52,11 | 315.600 | 52,40 | 51,79 | 52,20 | 00:00:00 | | 2005-10-07 | 52,59 | 456.400 | 52,95 | 52,35 | 52,35 | 00:00:00 | | 2005-10-10 | 52,42 | 303.600 | 53,07 | 52,40 | 52,69 | 00:00:00 | | 2005-10-11 | 52,02 | 283.400 | 52,76 | 51,98 | 52,44 | 00:00:00 | | 2005-10-12 | 52,13 | 301.600 | 52,44 | 51,71 | 51,89 | 00:00:00 | | 2005-10-13 | 52,02 | 279.100 | 52,23 | 51,55 | 52,03 | 00:00:00 | | 2005-10-14 | 52,45 | 254.500 | 52,63 | 51,81 | 52,14 | 00:00:00 | | 2005-10-17 | 52,45 | 250.600 | 52,66 | 52,00 | 52,38 | 00:00:00 | | 2005-10-18 | 52,51 | 361.300 | 52,75 | 52,35 | 52,54 | 00:00:00 | | 2005-10-19 | 53,91 | 588.200 | 53,91 | 52,31 | 52,35 | 00:00:00 | | 2005-10-20 | 51,90 | 1.109.400 | 53,21 | 51,74 | 53,20 | 00:00:00 | | 2005-10-21 | 51,80 | 493.200 | 52,00 | 51,61 | 51,91 | 00:00:00 | | 2005-10-24 | 52,80 | 297.700 | 52,83 | 51,90 | 51,96 | 00:00:00 | | 2005-10-25 | 52,14 | 423.100 | 53,10 | 51,91 | 52,80 | 00:00:00 | | 2005-10-26 | 52,10 | 357.600 | 52,64 | 52,05 | 52,20 | 00:00:00 | | 2005-10-27 | 52,07 | 204.700 | 52,44 | 52,01 | 52,08 | 00:00:00 | | 2005-10-28 | 52,51 | 390.300 | 52,51 | 51,80 | 52,32 | 00:00:00 | | 2005-10-31 | 52,83 | 246.600 | 52,91 | 52,31 | 52,66 | 00:00:00 | | 2005-11-01 | 52,64 | 462.700 | 52,99 | 52,47 | 52,83 | 00:00:00 | | 2005-11-02 | 53,05 | 671.600 | 53,18 | 52,54 | 52,59 | 00:00:00 | | 2005-11-03 | 53,30 | 328.800 | 53,40 | 52,91 | 53,15 | 00:00:00 | | 2005-11-04 | 53,04 | 609.700 | 53,80 | 52,85 | 53,71 | 00:00:00 | | 2005-11-07 | 53,51 | 898.800 | 53,51 | 53,03 | 53,20 | 00:00:00 | | 2005-11-08 | 53,07 | 274.300 | 53,65 | 52,95 | 53,51 | 00:00:00 | | 2005-11-09 | 53,52 | 605.100 | 53,68 | 52,93 | 53,10 | 00:00:00 | | 2005-11-10 | 53,97 | 605.200 | 54,25 | 53,54 | 53,64 | 00:00:00 | | 2005-11-11 | 53,90 | 342.300 | 54,13 | 53,77 | 54,07 | 00:00:00 | | 2005-11-14 | 54,04 | 379.800 | 54,16 | 53,40 | 53,80 | 00:00:00 | | 2005-11-15 | 53,91 | 296.700 | 54,31 | 53,70 | 54,05 | 00:00:00 | | 2005-11-16 | 53,58 | 189.400 | 54,08 | 53,50 | 54,08 | 00:00:00 | | 2005-11-17 | 53,99 | 430.200 | 54,17 | 53,45 | 53,83 | 00:00:00 | | 2005-11-18 | 54,01 | 270.600 | 54,25 | 53,75 | 54,08 | 00:00:00 | | 2005-11-21 | 54,12 | 286.000 | 54,20 | 53,80 | 53,95 | 00:00:00 | | 2005-11-22 | 54,50 | 680.100 | 54,72 | 54,00 | 54,07 | 00:00:00 | | 2005-11-23 | 54,56 | 362.700 | 54,77 | 54,44 | 54,52 | 00:00:00 | | 2005-11-25 | 54,63 | 164.500 | 54,71 | 54,53 | 54,66 | 00:00:00 | | 2005-11-28 | 54,80 | 344.700 | 54,87 | 54,56 | 54,63 | 00:00:00 | | 2005-11-29 | 54,85 | 456.300 | 55,12 | 54,72 | 55,00 | 00:00:00 | | 2005-11-30 | 54,12 | 500.600 | 54,83 | 54,11 | 54,80 | 00:00:00 | | 2005-12-01 | 54,50 | 442.700 | 54,69 | 54,20 | 54,37 | 00:00:00 | | 2005-12-02 | 54,43 | 528.900 | 54,54 | 53,60 | 53,95 | 00:00:00 | | 2005-12-05 | 54,48 | 487.500 | 54,60 | 54,00 | 54,31 | 00:00:00 | | 2005-12-06 | 54,61 | 577.900 | 54,81 | 54,41 | 54,70 | 00:00:00 | | 2005-12-07 | 54,73 | 707.900 | 54,79 | 54,40 | 54,61 | 00:00:00 | | 2005-12-08 | 54,53 | 377.600 | 54,80 | 54,30 | 54,77 | 00:00:00 | | 2005-12-09 | 54,55 | 251.000 | 54,90 | 54,40 | 54,53 | 00:00:00 | | 2005-12-12 | 54,80 | 456.800 | 55,07 | 54,61 | 54,65 | 00:00:00 | | 2005-12-13 | 55,48 | 405.900 | 55,68 | 54,76 | 54,90 | 00:00:00 | | 2005-12-14 | 55,88 | 484.900 | 56,01 | 55,28 | 55,52 | 00:00:00 | | 2005-12-15 | 55,47 | 341.700 | 55,98 | 55,28 | 55,89 | 00:00:00 | | 2005-12-16 | 55,12 | 517.000 | 56,00 | 55,09 | 55,75 | 00:00:00 | | 2005-12-19 | 54,93 | 276.500 | 55,25 | 54,80 | 55,13 | 00:00:00 | | 2005-12-20 | 54,73 | 229.700 | 54,90 | 54,61 | 54,83 | 00:00:00 | | 2005-12-21 | 55,07 | 245.700 | 55,30 | 54,91 | 54,96 | 00:00:00 | | 2005-12-22 | 55,27 | 230.400 | 55,44 | 54,79 | 55,19 | 00:00:00 | | 2005-12-23 | 55,34 | 95.100 | 55,45 | 55,22 | 55,30 | 00:00:00 | | 2005-12-27 | 55,10 | 175.700 | 55,82 | 55,10 | 55,35 | 00:00:00 | | 2005-12-28 | 55,56 | 224.100 | 55,65 | 55,10 | 55,25 | 00:00:00 | | 2005-12-29 | 55,40 | 217.400 | 55,80 | 55,31 | 55,50 | 00:00:00 | | 2005-12-30 | 55,60 | 316.700 | 55,67 | 55,25 | 55,42 | 00:00:00 | | 2006-01-03 | 55,80 | 440.900 | 55,92 | 55,16 | 55,60 | 00:00:00 | | 2006-01-04 | 55,87 | 505.600 | 56,28 | 55,51 | 55,75 | 00:00:00 | | 2006-01-05 | 55,48 | 477.800 | 55,85 | 55,25 | 55,73 | 00:00:00 | | 2006-01-06 | 55,86 | 305.400 | 56,00 | 55,56 | 55,73 | 00:00:00 | | 2006-01-09 | 55,81 | 434.600 | 55,84 | 55,59 | 55,80 | 00:00:00 | | 2006-01-10 | 55,72 | 534.000 | 55,72 | 55,09 | 55,66 | 00:00:00 | | 2006-01-11 | 55,37 | 455.900 | 55,78 | 55,36 | 55,72 | 00:00:00 | | 2006-01-12 | 55,21 | 460.300 | 55,50 | 54,92 | 55,50 | 00:00:00 | | 2006-01-13 | 55,59 | 227.200 | 55,64 | 55,28 | 55,28 | 00:00:00 | | 2006-01-17 | 54,98 | 214.200 | 55,65 | 54,87 | 55,49 | 00:00:00 | | 2006-01-18 | 55,26 | 324.800 | 55,37 | 54,85 | 55,02 | 00:00:00 | | 2006-01-19 | 55,38 | 312.000 | 55,50 | 54,88 | 55,39 | 00:00:00 | | 2006-01-20 | 54,29 | 392.600 | 55,37 | 54,20 | 55,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
