|
 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 | | 2002-04-01 | 39,76 | 303.200 | 40,04 | 39,30 | 40,04 | 00:00:00 | | 2002-04-02 | 40,03 | 347.000 | 40,21 | 39,50 | 39,76 | 00:00:00 | | 2002-04-03 | 39,98 | 374.500 | 40,24 | 39,88 | 40,10 | 00:00:00 | | 2002-04-04 | 40,03 | 284.200 | 40,28 | 39,76 | 39,97 | 00:00:00 | | 2002-04-05 | 40,57 | 266.200 | 40,73 | 40,07 | 40,10 | 00:00:00 | | 2002-04-08 | 40,58 | 331.800 | 40,67 | 40,26 | 40,67 | 00:00:00 | | 2002-04-09 | 41,11 | 381.000 | 41,20 | 40,15 | 40,25 | 00:00:00 | | 2002-04-10 | 41,75 | 320.200 | 41,75 | 41,11 | 41,11 | 00:00:00 | | 2002-04-11 | 41,14 | 159.100 | 41,80 | 41,08 | 41,75 | 00:00:00 | | 2002-04-12 | 41,51 | 154.700 | 41,64 | 41,00 | 41,20 | 00:00:00 | | 2002-04-15 | 41,02 | 261.700 | 41,56 | 40,54 | 41,26 | 00:00:00 | | 2002-04-16 | 41,38 | 157.200 | 41,48 | 41,11 | 41,17 | 00:00:00 | | 2002-04-17 | 41,64 | 181.100 | 41,82 | 41,15 | 41,35 | 00:00:00 | | 2002-04-18 | 40,95 | 324.600 | 41,83 | 40,89 | 41,60 | 00:00:00 | | 2002-04-19 | 41,31 | 172.800 | 41,49 | 40,80 | 41,00 | 00:00:00 | | 2002-04-22 | 41,17 | 318.000 | 41,75 | 41,05 | 41,31 | 00:00:00 | | 2002-04-23 | 40,56 | 423.300 | 41,40 | 40,48 | 41,40 | 00:00:00 | | 2002-04-24 | 40,96 | 448.900 | 41,80 | 40,59 | 40,75 | 00:00:00 | | 2002-04-25 | 40,51 | 428.100 | 41,03 | 40,39 | 40,90 | 00:00:00 | | 2002-04-26 | 40,62 | 454.700 | 40,69 | 40,25 | 40,58 | 00:00:00 | | 2002-04-29 | 40,63 | 819.400 | 41,05 | 40,28 | 40,90 | 00:00:00 | | 2002-04-30 | 40,89 | 284.900 | 41,27 | 40,40 | 40,88 | 00:00:00 | | 2002-05-01 | 41,26 | 273.800 | 41,44 | 40,48 | 40,95 | 00:00:00 | | 2002-05-02 | 41,11 | 274.700 | 41,35 | 40,95 | 41,25 | 00:00:00 | | 2002-05-03 | 41,11 | 288.800 | 41,30 | 40,72 | 41,30 | 00:00:00 | | 2002-05-06 | 40,63 | 276.100 | 41,40 | 40,57 | 41,10 | 00:00:00 | | 2002-05-07 | 40,27 | 403.000 | 40,88 | 40,27 | 40,88 | 00:00:00 | | 2002-05-08 | 40,58 | 289.000 | 40,86 | 40,10 | 40,53 | 00:00:00 | | 2002-05-09 | 40,29 | 262.100 | 40,83 | 40,19 | 40,55 | 00:00:00 | | 2002-05-10 | 40,02 | 181.500 | 40,39 | 39,65 | 40,29 | 00:00:00 | | 2002-05-13 | 40,66 | 204.100 | 40,75 | 40,02 | 40,02 | 00:00:00 | | 2002-05-14 | 40,59 | 286.800 | 40,90 | 40,35 | 40,85 | 00:00:00 | | 2002-05-15 | 40,53 | 228.800 | 40,75 | 40,41 | 40,49 | 00:00:00 | | 2002-05-16 | 40,81 | 271.600 | 40,98 | 40,42 | 40,72 | 00:00:00 | | 2002-05-17 | 41,20 | 298.300 | 41,32 | 40,70 | 40,70 | 00:00:00 | | 2002-05-20 | 40,43 | 279.100 | 41,20 | 40,41 | 41,20 | 00:00:00 | | 2002-05-21 | 40,42 | 329.500 | 40,88 | 40,40 | 40,44 | 00:00:00 | | 2002-05-22 | 40,61 | 423.400 | 40,85 | 40,25 | 40,42 | 00:00:00 | | 2002-05-23 | 40,80 | 331.200 | 41,02 | 40,52 | 40,80 | 00:00:00 | | 2002-05-24 | 40,77 | 215.400 | 41,00 | 40,50 | 40,90 | 00:00:00 | | 2002-05-28 | 40,58 | 339.400 | 40,87 | 40,30 | 40,87 | 00:00:00 | | 2002-05-29 | 40,64 | 222.600 | 41,02 | 40,58 | 40,58 | 00:00:00 | | 2002-05-30 | 40,24 | 515.600 | 40,64 | 40,05 | 40,20 | 00:00:00 | | 2002-05-31 | 40,36 | 586.600 | 40,52 | 40,07 | 40,30 | 00:00:00 | | 2002-06-03 | 40,19 | 463.000 | 40,45 | 40,02 | 40,15 | 00:00:00 | | 2002-06-04 | 39,75 | 401.300 | 40,10 | 39,50 | 40,01 | 00:00:00 | | 2002-06-05 | 40,53 | 415.600 | 40,75 | 39,76 | 39,95 | 00:00:00 | | 2002-06-06 | 40,10 | 259.300 | 40,80 | 40,10 | 40,78 | 00:00:00 | | 2002-06-07 | 40,30 | 295.500 | 40,60 | 39,88 | 40,11 | 00:00:00 | | 2002-06-10 | 40,52 | 267.200 | 40,74 | 40,22 | 40,45 | 00:00:00 | | 2002-06-11 | 39,52 | 270.100 | 40,60 | 39,52 | 40,40 | 00:00:00 | | 2002-06-12 | 39,45 | 462.600 | 39,95 | 39,45 | 39,62 | 00:00:00 | | 2002-06-13 | 38,78 | 379.400 | 39,47 | 38,70 | 39,20 | 00:00:00 | | 2002-06-14 | 38,92 | 504.400 | 39,05 | 37,90 | 38,60 | 00:00:00 | | 2002-06-17 | 39,55 | 479.300 | 39,75 | 39,05 | 39,05 | 00:00:00 | | 2002-06-18 | 39,37 | 565.200 | 39,73 | 39,21 | 39,50 | 00:00:00 | | 2002-06-19 | 39,02 | 270.800 | 39,60 | 38,99 | 39,37 | 00:00:00 | | 2002-06-20 | 38,61 | 429.800 | 39,10 | 38,43 | 38,80 | 00:00:00 | | 2002-06-21 | 38,53 | 627.900 | 38,82 | 38,00 | 38,00 | 00:00:00 | | 2002-06-24 | 37,81 | 460.600 | 38,73 | 37,60 | 38,53 | 00:00:00 | | 2002-06-25 | 37,64 | 615.000 | 38,35 | 37,60 | 38,05 | 00:00:00 | | 2002-06-26 | 37,45 | 510.500 | 37,80 | 36,70 | 37,14 | 00:00:00 | | 2002-06-27 | 37,71 | 438.500 | 37,90 | 37,30 | 37,48 | 00:00:00 | | 2002-06-28 | 38,20 | 402.400 | 38,37 | 37,93 | 37,96 | 00:00:00 | | 2002-07-01 | 37,48 | 286.000 | 38,20 | 37,48 | 38,00 | 00:00:00 | | 2002-07-02 | 36,75 | 473.900 | 37,75 | 36,69 | 37,75 | 00:00:00 | | 2002-07-03 | 36,36 | 310.900 | 37,05 | 36,02 | 37,05 | 00:00:00 | | 2002-07-05 | 37,32 | 123.600 | 37,33 | 36,39 | 36,39 | 00:00:00 | | 2002-07-08 | 37,11 | 219.400 | 37,60 | 36,70 | 37,12 | 00:00:00 | | 2002-07-09 | 35,92 | 373.300 | 37,44 | 35,92 | 37,11 | 00:00:00 | | 2002-07-10 | 34,88 | 446.900 | 36,25 | 34,88 | 36,17 | 00:00:00 | | 2002-07-11 | 35,36 | 538.600 | 35,49 | 34,63 | 34,63 | 00:00:00 | | 2002-07-12 | 35,26 | 460.700 | 35,55 | 35,08 | 35,50 | 00:00:00 | | 2002-07-15 | 35,27 | 572.900 | 35,28 | 34,20 | 35,10 | 00:00:00 | | 2002-07-16 | 34,77 | 425.100 | 35,33 | 34,65 | 35,24 | 00:00:00 | | 2002-07-17 | 34,32 | 445.200 | 35,32 | 34,10 | 35,02 | 00:00:00 | | 2002-07-18 | 33,21 | 390.700 | 34,70 | 33,19 | 34,32 | 00:00:00 | | 2002-07-19 | 32,88 | 542.300 | 33,25 | 32,50 | 32,50 | 00:00:00 | | 2002-07-22 | 31,00 | 968.400 | 33,22 | 31,00 | 32,63 | 00:00:00 | | 2002-07-23 | 31,28 | 982.100 | 32,20 | 30,88 | 32,10 | 00:00:00 | | 2002-07-24 | 32,43 | 577.000 | 32,62 | 30,02 | 30,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
