|
 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 | | 2000-12-13 | 39,81 | 452.700 | 40,38 | 39,56 | 40,25 | 00:00:00 | | 2000-12-14 | 38,44 | 653.100 | 38,69 | 36,62 | 37,44 | 00:00:00 | | 2000-12-15 | 38,06 | 661.500 | 38,44 | 37,75 | 38,06 | 00:00:00 | | 2000-12-18 | 39,12 | 543.800 | 39,12 | 38,19 | 38,25 | 00:00:00 | | 2000-12-19 | 37,88 | 462.300 | 39,19 | 37,88 | 39,12 | 00:00:00 | | 2000-12-20 | 37,38 | 933.300 | 38,12 | 36,88 | 37,44 | 00:00:00 | | 2000-12-21 | 38,44 | 422.300 | 38,50 | 36,81 | 38,00 | 00:00:00 | | 2000-12-22 | 38,00 | 234.800 | 38,50 | 37,62 | 38,31 | 00:00:00 | | 2000-12-26 | 37,25 | 384.000 | 37,94 | 37,00 | 37,94 | 00:00:00 | | 2000-12-27 | 37,25 | 392.200 | 37,50 | 37,00 | 37,25 | 00:00:00 | | 2000-12-28 | 38,50 | 392.400 | 38,88 | 37,12 | 37,25 | 00:00:00 | | 2000-12-29 | 38,44 | 231.100 | 39,69 | 38,38 | 38,75 | 00:00:00 | | 2001-01-02 | 36,75 | 238.200 | 38,38 | 36,50 | 38,00 | 00:00:00 | | 2001-01-03 | 37,62 | 357.300 | 38,12 | 36,31 | 36,31 | 00:00:00 | | 2001-01-04 | 34,94 | 781.300 | 37,44 | 34,19 | 37,38 | 00:00:00 | | 2001-01-05 | 34,00 | 371.700 | 34,94 | 34,00 | 34,75 | 00:00:00 | | 2001-01-08 | 34,50 | 607.000 | 34,94 | 33,81 | 33,81 | 00:00:00 | | 2001-01-09 | 34,88 | 392.100 | 35,62 | 34,31 | 34,44 | 00:00:00 | | 2001-01-10 | 35,19 | 247.500 | 35,69 | 34,81 | 35,12 | 00:00:00 | | 2001-01-11 | 33,88 | 389.300 | 35,19 | 33,75 | 35,00 | 00:00:00 | | 2001-01-12 | 33,38 | 512.100 | 34,19 | 32,56 | 34,12 | 00:00:00 | | 2001-01-16 | 34,12 | 574.600 | 34,19 | 33,62 | 33,69 | 00:00:00 | | 2001-01-17 | 34,00 | 508.700 | 34,62 | 33,81 | 34,38 | 00:00:00 | | 2001-01-18 | 33,88 | 289.900 | 34,19 | 33,44 | 34,19 | 00:00:00 | | 2001-01-19 | 33,25 | 392.200 | 33,94 | 32,75 | 33,94 | 00:00:00 | | 2001-01-22 | 34,25 | 736.500 | 34,50 | 33,12 | 33,12 | 00:00:00 | | 2001-01-23 | 34,88 | 341.600 | 35,19 | 34,06 | 34,31 | 00:00:00 | | 2001-01-24 | 35,50 | 251.900 | 35,75 | 34,62 | 34,88 | 00:00:00 | | 2001-01-25 | 35,56 | 212.000 | 36,31 | 35,19 | 35,75 | 00:00:00 | | 2001-01-26 | 35,75 | 211.100 | 35,75 | 35,06 | 35,31 | 00:00:00 | | 2001-01-29 | 35,35 | 275.000 | 35,90 | 35,20 | 35,60 | 00:00:00 | | 2001-01-30 | 35,56 | 351.700 | 35,61 | 34,71 | 35,50 | 00:00:00 | | 2001-01-31 | 34,69 | 441.200 | 35,57 | 34,65 | 35,57 | 00:00:00 | | 2001-02-01 | 34,40 | 512.200 | 35,50 | 33,75 | 34,94 | 00:00:00 | | 2001-02-02 | 34,70 | 394.200 | 35,23 | 34,05 | 34,42 | 00:00:00 | | 2001-02-05 | 35,07 | 284.800 | 35,40 | 34,55 | 34,70 | 00:00:00 | | 2001-02-06 | 33,78 | 720.000 | 35,55 | 33,55 | 35,55 | 00:00:00 | | 2001-02-07 | 34,22 | 891.100 | 34,50 | 34,00 | 34,00 | 00:00:00 | | 2001-02-08 | 34,22 | 677.600 | 34,75 | 34,04 | 34,45 | 00:00:00 | | 2001-02-09 | 33,99 | 323.200 | 34,40 | 33,55 | 34,40 | 00:00:00 | | 2001-02-12 | 35,45 | 1.454.900 | 35,58 | 34,20 | 34,20 | 00:00:00 | | 2001-02-13 | 35,47 | 590.500 | 36,50 | 35,39 | 36,00 | 00:00:00 | | 2001-02-14 | 35,17 | 298.400 | 35,78 | 35,00 | 35,47 | 00:00:00 | | 2001-02-15 | 34,50 | 487.100 | 35,07 | 34,01 | 35,00 | 00:00:00 | | 2001-02-16 | 35,00 | 254.600 | 35,29 | 34,50 | 34,85 | 00:00:00 | | 2001-02-20 | 34,08 | 438.300 | 35,40 | 33,75 | 35,40 | 00:00:00 | | 2001-02-21 | 33,71 | 358.100 | 34,90 | 33,55 | 34,58 | 00:00:00 | | 2001-02-22 | 33,86 | 325.400 | 34,05 | 33,35 | 33,85 | 00:00:00 | | 2001-02-23 | 33,65 | 690.500 | 33,97 | 33,45 | 33,90 | 00:00:00 | | 2001-02-26 | 34,33 | 365.900 | 34,34 | 33,52 | 33,62 | 00:00:00 | | 2001-02-27 | 35,58 | 1.182.300 | 35,95 | 34,95 | 35,00 | 00:00:00 | | 2001-02-28 | 34,78 | 480.500 | 36,25 | 34,45 | 36,00 | 00:00:00 | | 2001-03-01 | 35,47 | 597.500 | 35,95 | 35,10 | 35,10 | 00:00:00 | | 2001-03-02 | 36,28 | 590.800 | 36,90 | 35,68 | 35,70 | 00:00:00 | | 2001-03-05 | 36,19 | 402.300 | 36,60 | 35,77 | 36,31 | 00:00:00 | | 2001-03-06 | 36,42 | 418.600 | 36,55 | 35,55 | 35,55 | 00:00:00 | | 2001-03-07 | 36,32 | 524.800 | 36,69 | 36,17 | 36,42 | 00:00:00 | | 2001-03-08 | 36,30 | 344.600 | 36,68 | 36,07 | 36,32 | 00:00:00 | | 2001-03-09 | 36,20 | 321.000 | 36,65 | 36,05 | 36,30 | 00:00:00 | | 2001-03-12 | 35,98 | 900.800 | 36,98 | 35,79 | 36,30 | 00:00:00 | | 2001-03-13 | 35,97 | 708.400 | 36,40 | 35,50 | 36,10 | 00:00:00 | | 2001-03-14 | 35,40 | 562.600 | 35,95 | 35,19 | 35,50 | 00:00:00 | | 2001-03-15 | 35,95 | 439.700 | 36,40 | 35,40 | 35,65 | 00:00:00 | | 2001-03-16 | 35,60 | 825.400 | 36,17 | 35,56 | 35,78 | 00:00:00 | | 2001-03-19 | 35,87 | 529.300 | 36,00 | 35,51 | 35,60 | 00:00:00 | | 2001-03-20 | 35,74 | 398.800 | 36,32 | 35,69 | 36,00 | 00:00:00 | | 2001-03-21 | 35,81 | 858.300 | 36,10 | 35,68 | 35,95 | 00:00:00 | | 2001-03-22 | 35,63 | 784.200 | 35,90 | 34,84 | 35,60 | 00:00:00 | | 2001-03-23 | 36,08 | 950.800 | 36,65 | 35,53 | 35,85 | 00:00:00 | | 2001-03-26 | 36,76 | 600.200 | 37,47 | 36,30 | 36,80 | 00:00:00 | | 2001-03-27 | 37,35 | 337.500 | 37,40 | 36,50 | 36,95 | 00:00:00 | | 2001-03-28 | 37,49 | 459.800 | 37,74 | 36,70 | 37,50 | 00:00:00 | | 2001-03-29 | 37,85 | 237.900 | 38,12 | 37,45 | 37,50 | 00:00:00 | | 2001-03-30 | 38,83 | 655.900 | 39,09 | 37,95 | 38,05 | 00:00:00 | | 2001-04-02 | 38,77 | 651.400 | 39,49 | 38,37 | 38,85 | 00:00:00 | | 2001-04-03 | 37,63 | 644.800 | 39,01 | 37,50 | 39,00 | 00:00:00 | | 2001-04-04 | 38,00 | 570.100 | 38,10 | 37,52 | 38,10 | 00:00:00 | | 2001-04-05 | 38,92 | 417.300 | 38,95 | 38,40 | 38,50 | 00:00:00 | | 2001-04-06 | 37,95 | 595.800 | 38,48 | 37,63 | 38,40 | 00:00:00 | | 2001-04-09 | 38,20 | 347.800 | 38,26 | 37,60 | 37,95 | 00:00:00 | | 2001-04-10 | 38,82 | 460.200 | 38,95 | 37,97 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
