|
 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 | | 2002-07-24 | 32,43 | 577.000 | 32,62 | 30,02 | 30,90 | 00:00:00 | | 2002-07-25 | 32,33 | 395.500 | 33,18 | 31,70 | 32,18 | 00:00:00 | | 2002-07-26 | 33,25 | 388.500 | 33,35 | 32,35 | 32,35 | 00:00:00 | | 2002-07-29 | 35,61 | 534.700 | 35,71 | 34,29 | 35,00 | 00:00:00 | | 2002-07-30 | 35,49 | 414.400 | 36,35 | 34,74 | 35,62 | 00:00:00 | | 2002-07-31 | 36,24 | 386.100 | 36,31 | 35,40 | 35,55 | 00:00:00 | | 2002-08-01 | 35,47 | 311.200 | 36,45 | 35,30 | 36,05 | 00:00:00 | | 2002-08-02 | 34,66 | 425.000 | 35,48 | 34,38 | 35,35 | 00:00:00 | | 2002-08-05 | 33,73 | 499.900 | 34,90 | 33,65 | 34,70 | 00:00:00 | | 2002-08-06 | 34,22 | 278.500 | 35,09 | 33,98 | 33,98 | 00:00:00 | | 2002-08-07 | 34,65 | 270.100 | 34,76 | 33,80 | 34,60 | 00:00:00 | | 2002-08-08 | 35,67 | 216.100 | 35,83 | 34,54 | 34,65 | 00:00:00 | | 2002-08-09 | 36,31 | 250.000 | 36,53 | 35,42 | 35,50 | 00:00:00 | | 2002-08-12 | 36,23 | 285.000 | 36,40 | 35,70 | 36,20 | 00:00:00 | | 2002-08-13 | 35,31 | 291.500 | 36,36 | 35,29 | 36,00 | 00:00:00 | | 2002-08-14 | 36,70 | 254.900 | 36,70 | 35,15 | 35,20 | 00:00:00 | | 2002-08-15 | 36,71 | 276.000 | 37,10 | 36,56 | 36,70 | 00:00:00 | | 2002-08-16 | 36,75 | 348.600 | 36,85 | 36,35 | 36,69 | 00:00:00 | | 2002-08-19 | 37,25 | 222.100 | 37,38 | 36,50 | 36,50 | 00:00:00 | | 2002-08-20 | 36,98 | 240.000 | 37,21 | 36,70 | 37,20 | 00:00:00 | | 2002-08-21 | 37,22 | 147.300 | 37,40 | 36,77 | 37,02 | 00:00:00 | | 2002-08-22 | 37,85 | 275.600 | 37,97 | 37,00 | 37,00 | 00:00:00 | | 2002-08-23 | 37,00 | 211.000 | 37,69 | 37,00 | 37,65 | 00:00:00 | | 2002-08-26 | 37,40 | 181.700 | 37,55 | 36,73 | 37,25 | 00:00:00 | | 2002-08-27 | 37,29 | 243.700 | 37,72 | 37,14 | 37,47 | 00:00:00 | | 2002-08-28 | 36,82 | 299.700 | 37,18 | 36,35 | 37,10 | 00:00:00 | | 2002-08-29 | 37,21 | 299.900 | 37,31 | 36,50 | 36,75 | 00:00:00 | | 2002-08-30 | 37,35 | 174.300 | 37,66 | 36,90 | 37,19 | 00:00:00 | | 2002-09-03 | 36,23 | 333.900 | 37,10 | 36,17 | 37,10 | 00:00:00 | | 2002-09-04 | 36,34 | 349.700 | 36,43 | 35,56 | 35,73 | 00:00:00 | | 2002-09-05 | 36,30 | 258.600 | 36,45 | 35,70 | 36,34 | 00:00:00 | | 2002-09-06 | 36,46 | 260.900 | 36,66 | 36,38 | 36,50 | 00:00:00 | | 2002-09-09 | 36,89 | 280.400 | 37,10 | 36,12 | 36,44 | 00:00:00 | | 2002-09-10 | 36,78 | 318.900 | 36,90 | 36,47 | 36,90 | 00:00:00 | | 2002-09-11 | 36,72 | 163.500 | 37,18 | 36,72 | 37,18 | 00:00:00 | | 2002-09-12 | 35,85 | 347.100 | 37,20 | 35,65 | 37,20 | 00:00:00 | | 2002-09-13 | 36,28 | 439.000 | 36,30 | 35,42 | 35,75 | 00:00:00 | | 2002-09-16 | 36,04 | 184.900 | 36,25 | 35,57 | 36,25 | 00:00:00 | | 2002-09-17 | 35,01 | 275.300 | 36,40 | 35,01 | 36,24 | 00:00:00 | | 2002-09-18 | 35,00 | 307.200 | 35,43 | 34,70 | 34,80 | 00:00:00 | | 2002-09-19 | 34,41 | 437.100 | 35,19 | 34,41 | 34,75 | 00:00:00 | | 2002-09-20 | 34,37 | 710.700 | 34,80 | 34,12 | 34,41 | 00:00:00 | | 2002-09-23 | 34,61 | 483.900 | 34,85 | 33,83 | 34,07 | 00:00:00 | | 2002-09-24 | 33,67 | 465.500 | 34,75 | 33,60 | 34,35 | 00:00:00 | | 2002-09-25 | 34,69 | 416.500 | 35,10 | 34,00 | 34,07 | 00:00:00 | | 2002-09-26 | 35,64 | 276.700 | 35,65 | 34,82 | 34,89 | 00:00:00 | | 2002-09-27 | 34,49 | 245.200 | 35,64 | 34,40 | 35,61 | 00:00:00 | | 2002-09-30 | 34,26 | 374.400 | 34,63 | 33,45 | 34,00 | 00:00:00 | | 2002-10-01 | 36,17 | 476.700 | 36,17 | 34,35 | 34,51 | 00:00:00 | | 2002-10-02 | 34,87 | 347.000 | 36,09 | 34,70 | 35,80 | 00:00:00 | | 2002-10-03 | 34,14 | 487.300 | 35,15 | 34,08 | 34,85 | 00:00:00 | | 2002-10-04 | 32,86 | 503.700 | 34,63 | 32,50 | 34,49 | 00:00:00 | | 2002-10-07 | 32,34 | 340.200 | 33,40 | 32,15 | 32,84 | 00:00:00 | | 2002-10-08 | 34,15 | 440.900 | 34,38 | 32,35 | 32,37 | 00:00:00 | | 2002-10-09 | 32,46 | 427.600 | 33,75 | 32,44 | 33,75 | 00:00:00 | | 2002-10-10 | 34,20 | 355.600 | 34,43 | 32,60 | 32,80 | 00:00:00 | | 2002-10-11 | 34,75 | 505.500 | 35,42 | 34,55 | 34,60 | 00:00:00 | | 2002-10-14 | 34,76 | 256.100 | 34,98 | 34,52 | 34,74 | 00:00:00 | | 2002-10-15 | 36,15 | 677.200 | 36,61 | 35,15 | 35,15 | 00:00:00 | | 2002-10-16 | 35,79 | 320.300 | 36,15 | 35,57 | 36,15 | 00:00:00 | | 2002-10-17 | 36,63 | 576.600 | 36,76 | 36,30 | 36,50 | 00:00:00 | | 2002-10-18 | 36,25 | 445.300 | 36,40 | 35,84 | 36,37 | 00:00:00 | | 2002-10-21 | 35,11 | 839.300 | 35,45 | 34,65 | 34,75 | 00:00:00 | | 2002-10-22 | 35,49 | 705.300 | 35,71 | 35,05 | 35,12 | 00:00:00 | | 2002-10-23 | 35,75 | 689.200 | 35,82 | 34,80 | 35,45 | 00:00:00 | | 2002-10-24 | 36,10 | 653.900 | 36,55 | 35,90 | 35,95 | 00:00:00 | | 2002-10-25 | 36,70 | 1.014.900 | 36,73 | 35,45 | 35,75 | 00:00:00 | | 2002-10-28 | 36,36 | 374.000 | 37,11 | 36,29 | 37,01 | 00:00:00 | | 2002-10-29 | 35,75 | 360.300 | 36,30 | 35,28 | 35,90 | 00:00:00 | | 2002-10-30 | 35,78 | 372.100 | 36,10 | 35,35 | 35,48 | 00:00:00 | | 2002-10-31 | 35,80 | 352.000 | 36,50 | 35,48 | 36,50 | 00:00:00 | | 2002-11-01 | 36,01 | 267.000 | 36,08 | 35,25 | 35,78 | 00:00:00 | | 2002-11-04 | 36,68 | 309.700 | 37,25 | 36,21 | 36,30 | 00:00:00 | | 2002-11-05 | 36,56 | 272.600 | 36,89 | 36,38 | 36,67 | 00:00:00 | | 2002-11-06 | 37,02 | 298.400 | 37,10 | 36,30 | 36,40 | 00:00:00 | | 2002-11-07 | 36,15 | 368.100 | 37,00 | 36,04 | 36,92 | 00:00:00 | | 2002-11-08 | 36,04 | 234.400 | 36,60 | 35,85 | 36,15 | 00:00:00 | | 2002-11-11 | 35,63 | 180.200 | 36,14 | 35,53 | 35,74 | 00:00:00 | | 2002-11-12 | 35,69 | 296.000 | 36,01 | 35,58 | 35,68 | 00:00:00 | | 2002-11-13 | 35,97 | 426.500 | 36,24 | 35,19 | 35,65 | 00:00:00 | | 2002-11-14 | 36,79 | 189.400 | 36,99 | 36,37 | 36,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
