|
 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 | | 2000-04-27 | 23,44 | 332.800 | 24,19 | 22,75 | 24,06 | 00:00:00 | | 2000-04-28 | 25,06 | 1.285.700 | 25,75 | 22,37 | 23,31 | 00:00:00 | | 2000-05-01 | 25,63 | 843.300 | 26,62 | 25,56 | 26,62 | 00:00:00 | | 2000-05-02 | 24,75 | 379.900 | 25,37 | 24,38 | 25,37 | 00:00:00 | | 2000-05-03 | 24,19 | 263.600 | 25,00 | 23,94 | 24,50 | 00:00:00 | | 2000-05-04 | 23,94 | 441.000 | 24,56 | 23,87 | 24,56 | 00:00:00 | | 2000-05-05 | 23,69 | 412.000 | 23,87 | 23,50 | 23,69 | 00:00:00 | | 2000-05-08 | 24,31 | 317.500 | 24,50 | 23,94 | 24,00 | 00:00:00 | | 2000-05-09 | 24,19 | 269.700 | 24,25 | 23,69 | 23,81 | 00:00:00 | | 2000-05-10 | 23,44 | 333.200 | 24,38 | 23,06 | 24,31 | 00:00:00 | | 2000-05-11 | 23,31 | 577.100 | 23,81 | 23,25 | 23,38 | 00:00:00 | | 2000-05-12 | 24,19 | 967.300 | 24,69 | 23,00 | 23,38 | 00:00:00 | | 2000-05-15 | 24,88 | 392.500 | 25,12 | 24,25 | 24,31 | 00:00:00 | | 2000-05-16 | 25,12 | 227.800 | 25,56 | 25,12 | 25,12 | 00:00:00 | | 2000-05-17 | 25,12 | 201.300 | 25,25 | 24,62 | 25,12 | 00:00:00 | | 2000-05-18 | 25,63 | 246.500 | 26,00 | 25,31 | 25,31 | 00:00:00 | | 2000-05-19 | 25,00 | 189.100 | 25,50 | 24,81 | 25,37 | 00:00:00 | | 2000-05-22 | 25,94 | 353.500 | 25,94 | 25,06 | 25,06 | 00:00:00 | | 2000-05-23 | 26,12 | 235.300 | 26,25 | 25,69 | 26,06 | 00:00:00 | | 2000-05-24 | 27,19 | 463.300 | 27,50 | 26,62 | 26,75 | 00:00:00 | | 2000-05-25 | 26,31 | 240.100 | 27,62 | 25,81 | 27,31 | 00:00:00 | | 2000-05-26 | 26,25 | 407.000 | 27,31 | 25,56 | 26,56 | 00:00:00 | | 2000-05-30 | 26,38 | 174.600 | 26,62 | 26,06 | 26,38 | 00:00:00 | | 2000-05-31 | 27,19 | 338.100 | 27,75 | 26,50 | 26,56 | 00:00:00 | | 2000-06-01 | 28,31 | 429.500 | 28,37 | 27,19 | 27,50 | 00:00:00 | | 2000-06-02 | 27,69 | 2.277 | 28,75 | 27,50 | 28,50 | 00:00:00 | | 2000-06-05 | 27,31 | 248.300 | 27,94 | 27,25 | 27,94 | 00:00:00 | | 2000-06-06 | 27,44 | 403.900 | 28,00 | 27,31 | 28,00 | 00:00:00 | | 2000-06-07 | 28,00 | 323.500 | 28,50 | 27,56 | 27,56 | 00:00:00 | | 2000-06-08 | 26,94 | 130.500 | 27,75 | 26,81 | 27,75 | 00:00:00 | | 2000-06-09 | 27,19 | 1.238 | 27,44 | 27,00 | 27,13 | 00:00:00 | | 2000-06-12 | 26,88 | 239.700 | 27,88 | 26,56 | 27,69 | 00:00:00 | | 2000-06-13 | 27,38 | 188.000 | 27,62 | 26,81 | 26,81 | 00:00:00 | | 2000-06-14 | 27,12 | 406.000 | 27,56 | 27,00 | 27,31 | 00:00:00 | | 2000-06-15 | 26,25 | 577.000 | 27,19 | 26,00 | 27,12 | 00:00:00 | | 2000-06-16 | 25,88 | 436.100 | 26,12 | 25,88 | 26,00 | 00:00:00 | | 2000-06-19 | 25,75 | 436.600 | 25,94 | 25,12 | 25,94 | 00:00:00 | | 2000-06-20 | 24,56 | 395.800 | 25,56 | 24,38 | 25,50 | 00:00:00 | | 2000-06-21 | 24,75 | 668.700 | 24,94 | 24,25 | 24,44 | 00:00:00 | | 2000-06-22 | 24,44 | 299.200 | 25,00 | 24,00 | 25,00 | 00:00:00 | | 2000-06-23 | 25,00 | 597.300 | 25,50 | 24,69 | 24,69 | 00:00:00 | | 2000-06-26 | 25,06 | 217.900 | 25,38 | 24,75 | 25,25 | 00:00:00 | | 2000-06-27 | 25,50 | 399.300 | 25,88 | 25,19 | 25,31 | 00:00:00 | | 2000-06-28 | 25,58 | 269.200 | 26,00 | 25,50 | 25,62 | 00:00:00 | | 2000-06-29 | 25,75 | 294.200 | 25,88 | 25,25 | 25,38 | 00:00:00 | | 2000-06-30 | 24,69 | 362.100 | 26,00 | 24,44 | 26,00 | 00:00:00 | | 2000-07-03 | 25,56 | 149.300 | 25,62 | 24,62 | 24,88 | 00:00:00 | | 2000-07-05 | 25,06 | 244.600 | 26,00 | 24,88 | 25,00 | 00:00:00 | | 2000-07-06 | 25,69 | 227.500 | 25,75 | 25,06 | 25,12 | 00:00:00 | | 2000-07-07 | 26,06 | 398.800 | 26,38 | 25,62 | 25,94 | 00:00:00 | | 2000-07-10 | 25,50 | 191.600 | 26,06 | 25,19 | 26,06 | 00:00:00 | | 2000-07-11 | 25,81 | 269.600 | 26,12 | 25,12 | 25,62 | 00:00:00 | | 2000-07-12 | 26,31 | 465.900 | 26,81 | 25,88 | 25,88 | 00:00:00 | | 2000-07-13 | 26,00 | 289.100 | 26,50 | 25,50 | 26,50 | 00:00:00 | | 2000-07-14 | 26,62 | 161.400 | 26,69 | 25,88 | 25,88 | 00:00:00 | | 2000-07-17 | 25,38 | 452.700 | 26,75 | 25,12 | 26,75 | 00:00:00 | | 2000-07-18 | 25,06 | 463.800 | 25,31 | 24,38 | 25,19 | 00:00:00 | | 2000-07-19 | 24,44 | 424.800 | 25,00 | 24,44 | 24,88 | 00:00:00 | | 2000-07-20 | 24,50 | 826.100 | 24,75 | 24,25 | 24,44 | 00:00:00 | | 2000-07-21 | 24,75 | 372.900 | 25,12 | 24,44 | 24,50 | 00:00:00 | | 2000-07-24 | 24,50 | 295.800 | 24,94 | 24,44 | 24,75 | 00:00:00 | | 2000-07-25 | 25,12 | 387.000 | 25,38 | 24,06 | 24,62 | 00:00:00 | | 2000-07-26 | 25,56 | 672.000 | 26,12 | 25,00 | 25,25 | 00:00:00 | | 2000-07-27 | 25,81 | 313.100 | 26,19 | 25,56 | 25,62 | 00:00:00 | | 2000-07-28 | 25,06 | 315.100 | 26,06 | 24,94 | 26,00 | 00:00:00 | | 2000-07-31 | 24,88 | 504.400 | 25,81 | 24,81 | 24,81 | 00:00:00 | | 2000-08-01 | 25,88 | 307.900 | 26,00 | 25,12 | 25,12 | 00:00:00 | | 2000-08-02 | 25,50 | 260.600 | 26,00 | 25,06 | 25,81 | 00:00:00 | | 2000-08-03 | 24,88 | 437.200 | 26,00 | 24,88 | 25,50 | 00:00:00 | | 2000-08-04 | 26,62 | 602.600 | 26,94 | 24,62 | 24,88 | 00:00:00 | | 2000-08-07 | 26,38 | 272.800 | 26,62 | 26,00 | 26,62 | 00:00:00 | | 2000-08-08 | 26,94 | 402.800 | 27,00 | 26,06 | 26,94 | 00:00:00 | | 2000-08-09 | 26,06 | 321.900 | 26,94 | 25,69 | 26,81 | 00:00:00 | | 2000-08-10 | 25,75 | 390.600 | 26,62 | 25,69 | 26,25 | 00:00:00 | | 2000-08-11 | 27,12 | 502.600 | 27,44 | 26,19 | 26,69 | 00:00:00 | | 2000-08-14 | 28,31 | 706.400 | 28,88 | 27,25 | 27,38 | 00:00:00 | | 2000-08-15 | 28,06 | 486.500 | 28,19 | 27,38 | 28,06 | 00:00:00 | | 2000-08-16 | 27,06 | 242.800 | 27,88 | 26,62 | 27,62 | 00:00:00 | | 2000-08-17 | 26,94 | 279.300 | 27,31 | 26,50 | 27,31 | 00:00:00 | | 2000-08-18 | 27,00 | 272.800 | 27,06 | 26,44 | 27,06 | 00:00:00 | | 2000-08-21 | 27,44 | 237.200 | 27,44 | 27,00 | 27,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
