|
 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 | | 2001-08-03 | 41,28 | 365.000 | 41,95 | 41,24 | 41,68 | 00:00:00 | | 2001-08-06 | 40,79 | 250.400 | 41,73 | 40,64 | 41,38 | 00:00:00 | | 2001-08-07 | 41,09 | 251.100 | 41,25 | 40,98 | 41,25 | 00:00:00 | | 2001-08-08 | 41,46 | 312.600 | 41,65 | 40,97 | 40,97 | 00:00:00 | | 2001-08-09 | 41,26 | 297.000 | 41,60 | 41,20 | 41,60 | 00:00:00 | | 2001-08-10 | 41,72 | 3.966.800 | 41,93 | 41,20 | 41,30 | 00:00:00 | | 2001-08-13 | 42,01 | 213.300 | 42,45 | 41,72 | 41,72 | 00:00:00 | | 2001-08-14 | 42,09 | 170.200 | 42,28 | 42,00 | 42,10 | 00:00:00 | | 2001-08-15 | 42,39 | 203.600 | 42,63 | 42,00 | 42,00 | 00:00:00 | | 2001-08-16 | 42,63 | 146.100 | 42,74 | 42,15 | 42,24 | 00:00:00 | | 2001-08-17 | 42,50 | 164.400 | 42,73 | 42,30 | 42,42 | 00:00:00 | | 2001-08-20 | 42,63 | 127.800 | 42,75 | 42,50 | 42,50 | 00:00:00 | | 2001-08-21 | 42,75 | 233.600 | 43,10 | 42,59 | 42,70 | 00:00:00 | | 2001-08-22 | 42,40 | 211.800 | 42,95 | 42,30 | 42,85 | 00:00:00 | | 2001-08-23 | 42,64 | 254.900 | 42,92 | 42,45 | 42,55 | 00:00:00 | | 2001-08-24 | 43,05 | 296.000 | 43,25 | 42,68 | 43,00 | 00:00:00 | | 2001-08-27 | 42,39 | 508.400 | 43,12 | 42,36 | 43,06 | 00:00:00 | | 2001-08-28 | 42,12 | 469.200 | 42,80 | 41,95 | 42,39 | 00:00:00 | | 2001-08-29 | 41,90 | 354.700 | 42,25 | 41,75 | 42,05 | 00:00:00 | | 2001-08-30 | 42,37 | 286.200 | 42,75 | 41,90 | 41,90 | 00:00:00 | | 2001-08-31 | 42,24 | 763.100 | 42,45 | 42,16 | 42,37 | 00:00:00 | | 2001-09-04 | 41,88 | 407.500 | 42,42 | 41,80 | 42,34 | 00:00:00 | | 2001-09-05 | 41,43 | 520.000 | 41,80 | 41,30 | 41,80 | 00:00:00 | | 2001-09-06 | 40,69 | 440.600 | 41,42 | 40,67 | 41,42 | 00:00:00 | | 2001-09-07 | 39,47 | 776.800 | 40,50 | 38,96 | 40,50 | 00:00:00 | | 2001-09-10 | 39,93 | 435.600 | 40,05 | 38,30 | 39,00 | 00:00:00 | | 2001-09-17 | 38,20 | 504.400 | 38,75 | 37,33 | 38,40 | 00:00:00 | | 2001-09-18 | 37,63 | 343.700 | 38,21 | 37,38 | 38,21 | 00:00:00 | | 2001-09-19 | 36,57 | 439.300 | 37,86 | 36,10 | 37,59 | 00:00:00 | | 2001-09-20 | 35,70 | 894.000 | 36,15 | 35,33 | 35,85 | 00:00:00 | | 2001-09-21 | 35,60 | 632.200 | 35,65 | 33,75 | 33,75 | 00:00:00 | | 2001-09-24 | 37,26 | 660.200 | 37,26 | 35,82 | 36,10 | 00:00:00 | | 2001-09-25 | 37,37 | 521.800 | 37,52 | 36,24 | 36,24 | 00:00:00 | | 2001-09-26 | 37,39 | 321.700 | 37,89 | 37,20 | 37,50 | 00:00:00 | | 2001-09-27 | 38,12 | 396.200 | 38,25 | 37,10 | 37,39 | 00:00:00 | | 2001-09-28 | 39,00 | 580.200 | 39,18 | 37,60 | 37,90 | 00:00:00 | | 2001-10-01 | 38,67 | 245.800 | 39,10 | 37,96 | 39,05 | 00:00:00 | | 2001-10-02 | 39,37 | 168.100 | 39,40 | 38,45 | 38,45 | 00:00:00 | | 2001-10-03 | 39,95 | 469.700 | 40,50 | 39,00 | 39,18 | 00:00:00 | | 2001-10-04 | 39,88 | 269.100 | 40,42 | 39,61 | 40,15 | 00:00:00 | | 2001-10-05 | 39,20 | 248.500 | 39,87 | 38,21 | 39,80 | 00:00:00 | | 2001-10-08 | 38,10 | 185.200 | 38,60 | 37,68 | 38,60 | 00:00:00 | | 2001-10-09 | 38,55 | 322.400 | 38,62 | 37,60 | 38,05 | 00:00:00 | | 2001-10-10 | 39,29 | 456.800 | 39,50 | 38,45 | 38,78 | 00:00:00 | | 2001-10-11 | 39,03 | 411.800 | 39,60 | 38,80 | 39,05 | 00:00:00 | | 2001-10-12 | 38,93 | 321.300 | 39,08 | 38,41 | 38,78 | 00:00:00 | | 2001-10-15 | 38,96 | 196.200 | 39,20 | 38,75 | 38,75 | 00:00:00 | | 2001-10-16 | 39,13 | 132.700 | 39,50 | 38,75 | 38,97 | 00:00:00 | | 2001-10-17 | 38,80 | 492.900 | 39,33 | 38,50 | 39,33 | 00:00:00 | | 2001-10-18 | 38,25 | 338.300 | 39,13 | 37,85 | 38,85 | 00:00:00 | | 2001-10-19 | 38,14 | 306.200 | 38,40 | 36,99 | 38,00 | 00:00:00 | | 2001-10-22 | 39,11 | 204.900 | 39,24 | 38,00 | 38,00 | 00:00:00 | | 2001-10-23 | 38,50 | 874.200 | 39,55 | 38,20 | 38,70 | 00:00:00 | | 2001-10-24 | 37,05 | 1.261.700 | 37,74 | 36,75 | 37,00 | 00:00:00 | | 2001-10-25 | 37,75 | 371.300 | 37,90 | 36,85 | 37,05 | 00:00:00 | | 2001-10-26 | 38,30 | 412.200 | 38,47 | 37,35 | 37,40 | 00:00:00 | | 2001-10-29 | 37,79 | 245.200 | 38,15 | 37,55 | 38,15 | 00:00:00 | | 2001-10-30 | 37,44 | 474.600 | 37,85 | 37,15 | 37,30 | 00:00:00 | | 2001-10-31 | 37,03 | 430.500 | 37,44 | 36,75 | 37,44 | 00:00:00 | | 2001-11-01 | 37,68 | 682.700 | 37,86 | 36,50 | 36,80 | 00:00:00 | | 2001-11-02 | 38,57 | 319.000 | 38,92 | 37,33 | 37,45 | 00:00:00 | | 2001-11-05 | 39,46 | 276.200 | 39,80 | 38,57 | 38,57 | 00:00:00 | | 2001-11-06 | 39,61 | 385.000 | 39,87 | 39,20 | 39,47 | 00:00:00 | | 2001-11-07 | 39,33 | 260.900 | 39,95 | 39,20 | 39,86 | 00:00:00 | | 2001-11-08 | 39,52 | 294.000 | 39,73 | 39,10 | 39,17 | 00:00:00 | | 2001-11-09 | 39,03 | 278.200 | 39,50 | 38,72 | 39,50 | 00:00:00 | | 2001-11-12 | 38,99 | 200.900 | 39,04 | 38,51 | 39,00 | 00:00:00 | | 2001-11-13 | 39,52 | 147.600 | 39,65 | 38,95 | 39,19 | 00:00:00 | | 2001-11-14 | 39,47 | 194.800 | 39,80 | 39,15 | 39,70 | 00:00:00 | | 2001-11-15 | 39,46 | 238.700 | 40,20 | 39,33 | 39,40 | 00:00:00 | | 2001-11-16 | 39,41 | 172.400 | 40,00 | 39,35 | 39,45 | 00:00:00 | | 2001-11-19 | 39,55 | 159.400 | 39,75 | 39,08 | 39,55 | 00:00:00 | | 2001-11-20 | 39,60 | 137.000 | 39,85 | 39,18 | 39,51 | 00:00:00 | | 2001-11-21 | 39,30 | 165.500 | 39,60 | 38,90 | 39,60 | 00:00:00 | | 2001-11-23 | 39,53 | 93.900 | 39,62 | 39,13 | 39,15 | 00:00:00 | | 2001-11-26 | 39,41 | 370.900 | 39,59 | 39,01 | 39,59 | 00:00:00 | | 2001-11-27 | 39,42 | 540.000 | 39,65 | 39,17 | 39,32 | 00:00:00 | | 2001-11-28 | 39,36 | 275.400 | 39,75 | 39,27 | 39,40 | 00:00:00 | | 2001-11-29 | 39,72 | 820.400 | 39,73 | 39,22 | 39,30 | 00:00:00 | | 2001-11-30 | 39,45 | 335.900 | 39,98 | 39,40 | 39,90 | 00:00:00 | | 2001-12-03 | 39,20 | 364.800 | 39,46 | 39,03 | 39,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
