|
 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 | | 2001-12-03 | 39,20 | 364.800 | 39,46 | 39,03 | 39,45 | 00:00:00 | | 2001-12-04 | 39,41 | 568.400 | 39,50 | 38,54 | 39,25 | 00:00:00 | | 2001-12-05 | 39,17 | 926.600 | 39,62 | 38,80 | 39,52 | 00:00:00 | | 2001-12-06 | 38,80 | 788.800 | 39,50 | 38,70 | 39,32 | 00:00:00 | | 2001-12-07 | 39,10 | 718.900 | 39,25 | 38,66 | 38,80 | 00:00:00 | | 2001-12-10 | 38,32 | 534.300 | 39,14 | 38,25 | 39,05 | 00:00:00 | | 2001-12-11 | 38,27 | 767.500 | 38,44 | 36,95 | 38,07 | 00:00:00 | | 2001-12-12 | 38,38 | 314.100 | 38,47 | 37,98 | 38,02 | 00:00:00 | | 2001-12-13 | 38,20 | 521.700 | 38,49 | 37,82 | 38,45 | 00:00:00 | | 2001-12-14 | 38,34 | 280.000 | 38,48 | 37,82 | 37,95 | 00:00:00 | | 2001-12-17 | 38,48 | 269.000 | 38,73 | 37,90 | 38,09 | 00:00:00 | | 2001-12-18 | 38,78 | 275.600 | 38,90 | 38,31 | 38,40 | 00:00:00 | | 2001-12-19 | 38,85 | 210.700 | 39,15 | 38,50 | 38,85 | 00:00:00 | | 2001-12-20 | 39,12 | 257.200 | 39,37 | 38,85 | 38,85 | 00:00:00 | | 2001-12-21 | 38,89 | 510.200 | 39,50 | 38,89 | 39,50 | 00:00:00 | | 2001-12-24 | 38,83 | 87.500 | 39,23 | 38,73 | 39,14 | 00:00:00 | | 2001-12-26 | 38,76 | 153.300 | 39,09 | 38,62 | 38,80 | 00:00:00 | | 2001-12-27 | 38,68 | 227.000 | 39,00 | 38,30 | 38,70 | 00:00:00 | | 2001-12-28 | 38,91 | 180.900 | 39,13 | 38,37 | 38,78 | 00:00:00 | | 2001-12-31 | 39,33 | 391.400 | 39,55 | 38,70 | 38,90 | 00:00:00 | | 2002-01-02 | 38,79 | 194.200 | 39,34 | 38,09 | 39,34 | 00:00:00 | | 2002-01-03 | 38,60 | 437.200 | 38,69 | 38,24 | 38,36 | 00:00:00 | | 2002-01-04 | 38,92 | 196.800 | 38,92 | 38,46 | 38,55 | 00:00:00 | | 2002-01-07 | 38,42 | 201.600 | 38,90 | 38,34 | 38,90 | 00:00:00 | | 2002-01-08 | 38,27 | 261.800 | 38,55 | 37,92 | 38,40 | 00:00:00 | | 2002-01-09 | 38,36 | 307.200 | 38,74 | 37,77 | 38,15 | 00:00:00 | | 2002-01-10 | 38,59 | 243.200 | 38,65 | 37,90 | 38,15 | 00:00:00 | | 2002-01-11 | 38,16 | 230.300 | 38,61 | 37,92 | 38,57 | 00:00:00 | | 2002-01-14 | 37,85 | 211.500 | 38,49 | 37,80 | 38,10 | 00:00:00 | | 2002-01-15 | 38,22 | 213.900 | 38,49 | 38,00 | 38,05 | 00:00:00 | | 2002-01-16 | 37,94 | 310.700 | 38,30 | 37,91 | 38,10 | 00:00:00 | | 2002-01-17 | 38,09 | 309.500 | 38,14 | 37,71 | 37,94 | 00:00:00 | | 2002-01-18 | 37,94 | 382.600 | 38,35 | 37,80 | 38,05 | 00:00:00 | | 2002-01-22 | 37,75 | 255.800 | 38,10 | 37,58 | 38,10 | 00:00:00 | | 2002-01-23 | 38,11 | 494.400 | 38,20 | 37,40 | 37,65 | 00:00:00 | | 2002-01-24 | 38,28 | 458.900 | 38,35 | 38,00 | 38,13 | 00:00:00 | | 2002-01-25 | 38,46 | 268.600 | 38,54 | 38,15 | 38,33 | 00:00:00 | | 2002-01-28 | 37,63 | 791.100 | 38,47 | 37,37 | 38,47 | 00:00:00 | | 2002-01-29 | 36,87 | 439.400 | 38,18 | 36,75 | 37,50 | 00:00:00 | | 2002-01-30 | 37,21 | 544.300 | 37,32 | 36,48 | 36,77 | 00:00:00 | | 2002-01-31 | 37,99 | 376.700 | 37,99 | 37,01 | 37,08 | 00:00:00 | | 2002-02-01 | 37,85 | 2.184 | 37,99 | 37,60 | 37,96 | 00:00:00 | | 2002-02-04 | 37,24 | 196.700 | 37,95 | 37,15 | 37,84 | 00:00:00 | | 2002-02-05 | 37,08 | 282.100 | 37,75 | 36,90 | 37,25 | 00:00:00 | | 2002-02-06 | 37,00 | 414.100 | 37,18 | 36,70 | 37,00 | 00:00:00 | | 2002-02-07 | 36,99 | 394.400 | 37,07 | 36,50 | 37,00 | 00:00:00 | | 2002-02-08 | 37,48 | 386.900 | 37,85 | 36,90 | 37,10 | 00:00:00 | | 2002-02-11 | 37,45 | 299.600 | 37,75 | 37,00 | 37,55 | 00:00:00 | | 2002-02-12 | 37,44 | 178.200 | 37,72 | 37,18 | 37,30 | 00:00:00 | | 2002-02-13 | 38,39 | 546.400 | 38,80 | 37,33 | 37,50 | 00:00:00 | | 2002-02-14 | 38,52 | 159.700 | 38,75 | 37,96 | 38,59 | 00:00:00 | | 2002-02-15 | 38,30 | 217.600 | 38,68 | 37,63 | 38,60 | 00:00:00 | | 2002-02-19 | 38,20 | 303.800 | 38,60 | 38,01 | 38,35 | 00:00:00 | | 2002-02-20 | 38,45 | 167.100 | 38,49 | 37,69 | 38,18 | 00:00:00 | | 2002-02-21 | 37,91 | 170.400 | 38,35 | 37,82 | 38,15 | 00:00:00 | | 2002-02-22 | 38,21 | 396.300 | 38,30 | 37,64 | 37,75 | 00:00:00 | | 2002-02-25 | 39,42 | 635.000 | 39,49 | 38,21 | 38,31 | 00:00:00 | | 2002-02-26 | 39,77 | 485.900 | 39,97 | 39,44 | 39,95 | 00:00:00 | | 2002-02-27 | 40,07 | 535.600 | 40,80 | 39,62 | 39,82 | 00:00:00 | | 2002-02-28 | 40,19 | 565.200 | 40,90 | 39,90 | 40,08 | 00:00:00 | | 2002-03-01 | 40,63 | 523.500 | 40,68 | 39,87 | 40,20 | 00:00:00 | | 2002-03-04 | 41,86 | 481.300 | 42,17 | 40,80 | 40,80 | 00:00:00 | | 2002-03-05 | 41,60 | 523.000 | 42,10 | 40,78 | 40,86 | 00:00:00 | | 2002-03-06 | 41,78 | 331.800 | 41,91 | 41,00 | 41,60 | 00:00:00 | | 2002-03-07 | 41,11 | 354.800 | 41,32 | 40,27 | 41,10 | 00:00:00 | | 2002-03-08 | 41,20 | 377.600 | 41,40 | 41,10 | 41,20 | 00:00:00 | | 2002-03-11 | 40,90 | 259.300 | 41,26 | 40,81 | 41,05 | 00:00:00 | | 2002-03-12 | 40,76 | 396.000 | 40,90 | 40,31 | 40,70 | 00:00:00 | | 2002-03-13 | 40,42 | 328.800 | 40,83 | 40,07 | 40,77 | 00:00:00 | | 2002-03-14 | 40,68 | 244.500 | 41,40 | 40,50 | 40,50 | 00:00:00 | | 2002-03-15 | 41,00 | 364.200 | 41,24 | 40,86 | 40,93 | 00:00:00 | | 2002-03-18 | 40,80 | 469.300 | 40,95 | 40,51 | 40,61 | 00:00:00 | | 2002-03-19 | 40,66 | 262.200 | 41,25 | 40,50 | 40,81 | 00:00:00 | | 2002-03-20 | 40,39 | 214.100 | 40,94 | 40,28 | 40,55 | 00:00:00 | | 2002-03-21 | 40,39 | 290.800 | 40,53 | 40,08 | 40,28 | 00:00:00 | | 2002-03-22 | 40,15 | 217.600 | 40,43 | 40,04 | 40,35 | 00:00:00 | | 2002-03-25 | 39,74 | 299.000 | 40,23 | 39,51 | 40,15 | 00:00:00 | | 2002-03-26 | 39,45 | 268.500 | 40,42 | 39,40 | 39,65 | 00:00:00 | | 2002-03-27 | 40,19 | 235.400 | 40,50 | 39,51 | 39,60 | 00:00:00 | | 2002-03-28 | 40,29 | 253.200 | 40,59 | 39,80 | 40,15 | 00:00:00 | | 2002-04-01 | 39,76 | 303.200 | 40,04 | 39,30 | 40,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
