|
 TELEMAR -ON - [Ticker: TNLP3.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 TNLP3.SA desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2003-01-02 | 19,45 | 84.700.000 | 19,98 | 18,97 | 19,31 | 00:00:00 | | 2003-01-03 | 19,80 | 107.300.000 | 19,90 | 19,60 | 19,75 | 00:00:00 | | 2003-01-06 | 20,80 | 363.000.000 | 20,90 | 20,19 | 20,61 | 00:00:00 | | 2003-01-07 | 20,45 | 260.200.000 | 20,80 | 20,35 | 20,80 | 00:00:00 | | 2003-01-08 | 20,20 | 294.500.000 | 20,40 | 20,00 | 20,15 | 00:00:00 | | 2003-01-09 | 20,75 | 272.600.000 | 20,75 | 20,19 | 20,20 | 00:00:00 | | 2003-01-10 | 21,65 | 214.600.000 | 21,70 | 20,79 | 21,00 | 00:00:00 | | 2003-01-13 | 21,80 | 228.000.000 | 21,90 | 21,30 | 21,65 | 00:00:00 | | 2003-01-14 | 21,90 | 113.200.000 | 21,90 | 21,60 | 21,80 | 00:00:00 | | 2003-01-15 | 21,80 | 81.200.000 | 21,80 | 21,20 | 21,68 | 00:00:00 | | 2003-01-16 | 21,50 | 100.400.000 | 21,99 | 21,33 | 21,79 | 00:00:00 | | 2003-01-17 | 21,10 | 122.600.000 | 21,30 | 20,80 | 21,30 | 00:00:00 | | 2003-01-20 | 21,20 | 59.500.000 | 21,20 | 20,71 | 21,00 | 00:00:00 | | 2003-01-21 | 20,54 | 305.000.000 | 21,10 | 20,40 | 20,50 | 00:00:00 | | 2003-01-22 | 20,05 | 60.400.000 | 20,39 | 19,80 | 20,46 | 00:00:00 | | 2003-01-23 | 19,90 | 151.800.000 | 20,50 | 19,30 | 19,22 | 00:00:00 | | 2003-01-24 | 19,29 | 214.200.000 | 19,75 | 19,00 | 19,55 | 00:00:00 | | 2003-01-27 | 18,85 | 261.300.000 | 19,30 | 18,40 | 19,18 | 00:00:00 | | 2003-01-28 | 18,99 | 185.500.000 | 19,11 | 18,61 | 19,18 | 00:00:00 | | 2003-01-29 | 19,70 | 215.100.000 | 19,70 | 18,75 | 18,76 | 00:00:00 | | 2003-01-30 | 19,10 | 75.900.000 | 19,60 | 19,02 | 19,40 | 00:00:00 | | 2003-01-31 | 19,72 | 137.800.000 | 19,75 | 19,00 | 19,55 | 00:00:00 | | 2003-02-03 | 19,50 | 135.300.000 | 20,00 | 19,35 | 19,97 | 00:00:00 | | 2003-02-04 | 18,80 | 135.700.000 | 19,05 | 18,41 | 19,01 | 00:00:00 | | 2003-02-05 | 18,85 | 110.200.000 | 19,10 | 18,20 | 18,70 | 00:00:00 | | 2003-02-06 | 18,50 | 117.600.000 | 18,70 | 18,15 | 18,20 | 00:00:00 | | 2003-02-07 | 18,10 | 55.300.000 | 18,80 | 18,10 | 18,80 | 00:00:00 | | 2003-02-10 | 18,45 | 126.100.000 | 18,50 | 17,81 | 18,10 | 00:00:00 | | 2003-02-11 | 18,30 | 141.500.000 | 18,95 | 18,20 | 18,69 | 00:00:00 | | 2003-02-12 | 18,45 | 121.300.000 | 18,50 | 18,13 | 18,30 | 00:00:00 | | 2003-02-13 | 17,36 | 127.200.000 | 18,00 | 17,20 | 17,77 | 00:00:00 | | 2003-02-14 | 17,47 | 107.100.000 | 17,59 | 17,03 | 17,69 | 00:00:00 | | 2003-02-17 | 17,59 | 296.200.000 | 17,59 | 17,21 | 17,50 | 00:00:00 | | 2003-02-18 | 18,48 | 196.000.000 | 18,48 | 17,59 | 17,99 | 00:00:00 | | 2003-02-19 | 17,75 | 212.300.000 | 18,40 | 17,70 | 18,40 | 00:00:00 | | 2003-02-20 | 17,75 | 148.300.000 | 18,00 | 17,35 | 18,00 | 00:00:00 | | 2003-02-21 | 17,65 | 157.800.000 | 17,74 | 17,20 | 17,50 | 00:00:00 | | 2003-02-24 | 17,40 | 83.100.000 | 18,20 | 17,25 | 18,20 | 00:00:00 | | 2003-02-25 | 16,85 | 555.200.000 | 17,08 | 16,55 | 17,08 | 00:00:00 | | 2003-02-26 | 16,65 | 154.300.000 | 16,99 | 16,45 | 16,71 | 00:00:00 | | 2003-02-27 | 16,80 | 99.800.000 | 16,90 | 16,36 | 16,55 | 00:00:00 | | 2003-02-28 | 17,00 | 124.800.000 | 17,00 | 16,61 | 16,95 | 00:00:00 | | 2003-03-03 | 17,00 | 0 | 17,00 | 17,00 | 17,00 | 00:00:00 | | 2003-03-04 | 17,00 | 0 | 17,00 | 17,00 | 17,00 | 00:00:00 | | 2003-03-05 | 17,47 | 72.900.000 | 17,48 | 16,84 | 16,90 | 00:00:00 | | 2003-03-06 | 18,05 | 148.000.000 | 18,10 | 17,45 | 17,49 | 00:00:00 | | 2003-03-07 | 18,49 | 458.900.000 | 18,55 | 17,68 | 17,95 | 00:00:00 | | 2003-03-10 | 17,69 | 210.600.000 | 18,28 | 17,51 | 17,50 | 00:00:00 | | 2003-03-11 | 17,75 | 78.700.000 | 18,00 | 17,35 | 17,85 | 00:00:00 | | 2003-03-12 | 18,35 | 356.700.000 | 18,35 | 17,30 | 17,30 | 00:00:00 | | 2003-03-13 | 19,00 | 310.100.000 | 19,15 | 18,60 | 19,00 | 00:00:00 | | 2003-03-14 | 18,70 | 142.700.000 | 19,09 | 18,50 | 19,09 | 00:00:00 | | 2003-03-17 | 18,80 | 259.000.000 | 19,10 | 18,40 | 18,40 | 00:00:00 | | 2003-03-18 | 19,40 | 451.800.000 | 19,50 | 18,91 | 19,10 | 00:00:00 | | 2003-03-19 | 19,30 | 201.400.000 | 19,30 | 18,72 | 19,10 | 00:00:00 | | 2003-03-20 | 19,75 | 484.200.000 | 19,80 | 18,73 | 18,95 | 00:00:00 | | 2003-03-21 | 19,90 | 428.400.000 | 20,20 | 19,90 | 20,00 | 00:00:00 | | 2003-03-24 | 19,45 | 278.300.000 | 19,75 | 19,30 | 19,30 | 00:00:00 | | 2003-03-25 | 19,50 | 275.200.000 | 19,55 | 19,30 | 19,40 | 00:00:00 | | 2003-03-26 | 19,50 | 250.000.000 | 19,70 | 19,50 | 19,50 | 00:00:00 | | 2003-03-27 | 19,80 | 440.200.000 | 19,90 | 18,81 | 18,81 | 00:00:00 | | 2003-03-28 | 20,05 | 403.800.000 | 20,15 | 19,80 | 19,84 | 00:00:00 | | 2003-03-31 | 19,90 | 276.200.000 | 20,30 | 19,80 | 19,95 | 00:00:00 | | 2003-04-01 | 20,90 | 281.200.000 | 20,90 | 19,90 | 20,20 | 00:00:00 | | 2003-04-02 | 21,41 | 311.800.000 | 22,00 | 21,10 | 21,12 | 00:00:00 | | 2003-04-03 | 21,60 | 485.700.000 | 21,95 | 21,21 | 21,60 | 00:00:00 | | 2003-04-04 | 21,70 | 352.400.000 | 21,75 | 21,35 | 21,71 | 00:00:00 | | 2003-04-07 | 21,65 | 550.300.000 | 22,39 | 21,65 | 22,39 | 00:00:00 | | 2003-04-08 | 20,80 | 477.600.000 | 21,50 | 20,63 | 21,20 | 00:00:00 | | 2003-04-09 | 21,00 | 414.200.000 | 21,29 | 20,60 | 20,65 | 00:00:00 | | 2003-04-10 | 20,40 | 226.900.000 | 21,00 | 20,05 | 20,80 | 00:00:00 | | 2003-04-11 | 20,91 | 107.100.000 | 20,91 | 20,20 | 20,60 | 00:00:00 | | 2003-04-14 | 21,59 | 94.700.000 | 21,75 | 20,81 | 21,00 | 00:00:00 | | 2003-04-15 | 21,90 | 178.100.000 | 22,10 | 21,30 | 21,50 | 00:00:00 | | 2003-04-16 | 21,66 | 240.100.000 | 22,21 | 21,50 | 22,00 | 00:00:00 | | 2003-04-17 | 22,30 | 212.900.000 | 22,40 | 21,70 | 22,00 | 00:00:00 | | 2003-04-18 | 22,30 | 0 | 22,30 | 22,30 | 22,30 | 00:00:00 | | 2003-04-21 | 22,30 | 0 | 22,30 | 22,30 | 22,30 | 00:00:00 | | 2003-04-22 | 22,20 | 95.900.000 | 22,49 | 21,90 | 21,95 | 00:00:00 | | 2003-04-23 | 22,09 | 119.900.000 | 22,25 | 21,90 | 21,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
