|
 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 | | 2001-04-10 | 38,82 | 460.200 | 38,95 | 37,97 | 38,00 | 00:00:00 | | 2001-04-11 | 38,28 | 479.300 | 38,57 | 37,88 | 38,57 | 00:00:00 | | 2001-04-12 | 38,53 | 386.600 | 39,12 | 38,31 | 38,50 | 00:00:00 | | 2001-04-16 | 38,67 | 446.600 | 39,20 | 38,15 | 38,94 | 00:00:00 | | 2001-04-17 | 39,95 | 356.100 | 39,95 | 38,55 | 38,75 | 00:00:00 | | 2001-04-18 | 39,86 | 624.800 | 40,00 | 39,25 | 39,95 | 00:00:00 | | 2001-04-19 | 37,60 | 2.050.800 | 39,61 | 37,00 | 39,61 | 00:00:00 | | 2001-04-20 | 37,36 | 547.200 | 37,80 | 36,88 | 37,45 | 00:00:00 | | 2001-04-23 | 36,83 | 764.000 | 37,10 | 36,60 | 36,90 | 00:00:00 | | 2001-04-24 | 36,86 | 418.100 | 37,00 | 36,66 | 36,98 | 00:00:00 | | 2001-04-25 | 37,79 | 839.700 | 37,90 | 35,62 | 36,50 | 00:00:00 | | 2001-04-26 | 37,98 | 467.000 | 38,25 | 37,30 | 37,75 | 00:00:00 | | 2001-04-27 | 38,20 | 697.200 | 38,24 | 37,38 | 37,73 | 00:00:00 | | 2001-04-30 | 37,81 | 560.600 | 38,16 | 37,21 | 38,16 | 00:00:00 | | 2001-05-01 | 38,05 | 580.800 | 38,18 | 37,50 | 38,10 | 00:00:00 | | 2001-05-02 | 37,29 | 643.100 | 38,05 | 36,98 | 38,05 | 00:00:00 | | 2001-05-03 | 36,99 | 566.400 | 37,14 | 36,20 | 36,65 | 00:00:00 | | 2001-05-04 | 37,22 | 319.400 | 37,42 | 36,70 | 36,83 | 00:00:00 | | 2001-05-07 | 36,79 | 550.900 | 37,02 | 36,42 | 36,92 | 00:00:00 | | 2001-05-08 | 37,13 | 389.200 | 37,40 | 36,70 | 37,00 | 00:00:00 | | 2001-05-09 | 36,82 | 347.000 | 37,04 | 36,67 | 36,75 | 00:00:00 | | 2001-05-10 | 36,94 | 229.100 | 37,15 | 36,66 | 36,92 | 00:00:00 | | 2001-05-11 | 36,87 | 157.600 | 37,54 | 36,70 | 36,70 | 00:00:00 | | 2001-05-14 | 36,57 | 343.600 | 37,01 | 36,53 | 36,62 | 00:00:00 | | 2001-05-15 | 37,14 | 216.900 | 37,20 | 36,55 | 36,57 | 00:00:00 | | 2001-05-16 | 37,10 | 660.600 | 37,40 | 36,70 | 36,94 | 00:00:00 | | 2001-05-17 | 36,91 | 738.300 | 37,25 | 36,30 | 36,90 | 00:00:00 | | 2001-05-18 | 36,76 | 338.800 | 37,10 | 36,61 | 36,91 | 00:00:00 | | 2001-05-21 | 37,31 | 561.200 | 37,50 | 36,90 | 37,00 | 00:00:00 | | 2001-05-22 | 37,44 | 374.200 | 37,65 | 37,25 | 37,56 | 00:00:00 | | 2001-05-23 | 37,28 | 682.200 | 37,87 | 37,20 | 37,75 | 00:00:00 | | 2001-05-24 | 37,54 | 352.800 | 37,85 | 37,39 | 37,40 | 00:00:00 | | 2001-05-25 | 37,50 | 231.100 | 37,85 | 37,42 | 37,50 | 00:00:00 | | 2001-05-29 | 38,00 | 444.900 | 38,30 | 37,50 | 37,50 | 00:00:00 | | 2001-05-30 | 37,75 | 281.900 | 38,25 | 37,67 | 38,15 | 00:00:00 | | 2001-05-31 | 37,92 | 218.600 | 38,00 | 37,63 | 37,75 | 00:00:00 | | 2001-06-01 | 37,90 | 405.100 | 38,10 | 37,63 | 38,10 | 00:00:00 | | 2001-06-04 | 38,27 | 330.700 | 38,80 | 37,95 | 37,95 | 00:00:00 | | 2001-06-05 | 38,70 | 208.700 | 38,80 | 38,40 | 38,53 | 00:00:00 | | 2001-06-06 | 38,52 | 266.400 | 38,97 | 38,43 | 38,65 | 00:00:00 | | 2001-06-07 | 38,55 | 193.200 | 38,82 | 38,40 | 38,75 | 00:00:00 | | 2001-06-08 | 38,62 | 208.200 | 38,93 | 38,55 | 38,56 | 00:00:00 | | 2001-06-11 | 38,55 | 212.700 | 38,92 | 38,45 | 38,62 | 00:00:00 | | 2001-06-12 | 38,61 | 439.000 | 38,74 | 38,18 | 38,65 | 00:00:00 | | 2001-06-13 | 38,60 | 223.900 | 38,99 | 38,45 | 38,45 | 00:00:00 | | 2001-06-14 | 38,50 | 420.100 | 38,75 | 38,35 | 38,61 | 00:00:00 | | 2001-06-15 | 38,54 | 382.000 | 38,90 | 38,35 | 38,35 | 00:00:00 | | 2001-06-18 | 38,92 | 253.300 | 39,29 | 38,55 | 38,55 | 00:00:00 | | 2001-06-19 | 39,22 | 361.100 | 39,50 | 38,96 | 39,50 | 00:00:00 | | 2001-06-20 | 39,53 | 503.300 | 39,95 | 39,30 | 39,30 | 00:00:00 | | 2001-06-21 | 39,97 | 498.500 | 39,97 | 39,49 | 39,80 | 00:00:00 | | 2001-06-22 | 39,36 | 428.300 | 40,16 | 39,10 | 39,97 | 00:00:00 | | 2001-06-25 | 39,25 | 269.600 | 39,75 | 39,09 | 39,45 | 00:00:00 | | 2001-06-26 | 39,65 | 420.600 | 39,93 | 39,25 | 39,25 | 00:00:00 | | 2001-06-27 | 39,90 | 455.500 | 40,45 | 39,54 | 39,65 | 00:00:00 | | 2001-06-28 | 40,03 | 326.300 | 40,20 | 39,81 | 39,90 | 00:00:00 | | 2001-06-29 | 40,21 | 403.600 | 40,30 | 39,90 | 40,30 | 00:00:00 | | 2001-07-02 | 40,68 | 325.400 | 40,84 | 40,10 | 40,40 | 00:00:00 | | 2001-07-03 | 40,53 | 228.100 | 40,65 | 40,40 | 40,55 | 00:00:00 | | 2001-07-05 | 40,65 | 254.600 | 40,75 | 40,50 | 40,50 | 00:00:00 | | 2001-07-06 | 40,00 | 282.000 | 40,68 | 39,81 | 40,55 | 00:00:00 | | 2001-07-09 | 40,24 | 354.600 | 40,45 | 39,65 | 40,25 | 00:00:00 | | 2001-07-10 | 40,01 | 220.500 | 40,27 | 39,95 | 40,24 | 00:00:00 | | 2001-07-11 | 39,99 | 263.900 | 40,24 | 39,72 | 40,00 | 00:00:00 | | 2001-07-12 | 40,43 | 167.700 | 40,62 | 39,85 | 40,10 | 00:00:00 | | 2001-07-13 | 40,91 | 238.800 | 40,99 | 40,43 | 40,43 | 00:00:00 | | 2001-07-16 | 41,05 | 241.900 | 41,22 | 40,80 | 40,90 | 00:00:00 | | 2001-07-17 | 40,91 | 252.700 | 41,25 | 40,75 | 41,00 | 00:00:00 | | 2001-07-18 | 40,98 | 320.000 | 41,05 | 40,43 | 40,91 | 00:00:00 | | 2001-07-19 | 40,89 | 748.100 | 41,25 | 40,50 | 40,85 | 00:00:00 | | 2001-07-20 | 40,10 | 375.000 | 40,95 | 39,89 | 40,80 | 00:00:00 | | 2001-07-23 | 39,62 | 281.900 | 40,00 | 39,31 | 39,90 | 00:00:00 | | 2001-07-24 | 39,77 | 414.900 | 40,25 | 39,50 | 39,62 | 00:00:00 | | 2001-07-25 | 40,23 | 364.700 | 40,29 | 39,77 | 39,77 | 00:00:00 | | 2001-07-26 | 40,37 | 236.000 | 40,37 | 39,85 | 40,00 | 00:00:00 | | 2001-07-27 | 40,54 | 376.700 | 40,70 | 40,00 | 40,37 | 00:00:00 | | 2001-07-30 | 40,52 | 384.000 | 40,90 | 40,40 | 40,64 | 00:00:00 | | 2001-07-31 | 41,51 | 409.900 | 41,81 | 40,59 | 40,70 | 00:00:00 | | 2001-08-01 | 41,61 | 270.200 | 41,90 | 41,35 | 41,55 | 00:00:00 | | 2001-08-02 | 41,43 | 221.400 | 41,85 | 41,20 | 41,80 | 00:00:00 | | 2001-08-03 | 41,28 | 365.000 | 41,95 | 41,24 | 41,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
