|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 72,50 | 640.600 | 75,98 | 72,30 | 75,00 | 00:00:00 | | 2006-05-18 | 69,00 | 1.101.300 | 73,00 | 68,50 | 72,21 | 00:00:00 | | 2006-05-19 | 66,00 | 1.163.900 | 71,00 | 63,00 | 71,00 | 00:00:00 | | 2006-05-22 | 60,20 | 971.400 | 64,50 | 57,00 | 64,50 | 00:00:00 | | 2006-05-23 | 60,90 | 937.000 | 66,00 | 60,60 | 62,50 | 00:00:00 | | 2006-05-24 | 62,89 | 799.800 | 62,89 | 56,00 | 60,91 | 00:00:00 | | 2006-05-25 | 68,50 | 750.500 | 69,50 | 62,80 | 63,50 | 00:00:00 | | 2006-05-26 | 70,25 | 731.100 | 72,10 | 68,70 | 71,50 | 00:00:00 | | 2006-05-29 | 70,30 | 141.900 | 72,00 | 69,11 | 71,00 | 00:00:00 | | 2006-05-30 | 66,26 | 408.300 | 68,90 | 64,60 | 68,02 | 00:00:00 | | 2006-05-31 | 64,00 | 876.900 | 69,50 | 63,00 | 67,50 | 00:00:00 | | 2006-06-01 | 68,90 | 805.700 | 68,90 | 64,00 | 65,50 | 00:00:00 | | 2006-06-02 | 70,60 | 567.200 | 71,15 | 68,50 | 70,96 | 00:00:00 | | 2006-06-05 | 65,70 | 374.200 | 70,81 | 65,53 | 69,99 | 00:00:00 | | 2006-06-06 | 64,50 | 750.000 | 66,00 | 60,52 | 66,00 | 00:00:00 | | 2006-06-07 | 63,00 | 923.800 | 65,00 | 62,01 | 65,00 | 00:00:00 | | 2006-06-08 | 63,00 | 622.100 | 63,96 | 60,55 | 62,00 | 00:00:00 | | 2006-06-09 | 61,50 | 627.300 | 64,89 | 61,10 | 64,00 | 00:00:00 | | 2006-06-12 | 57,50 | 710.200 | 61,29 | 57,02 | 61,11 | 00:00:00 | | 2006-06-13 | 53,99 | 634.800 | 57,50 | 53,42 | 56,50 | 00:00:00 | | 2006-06-14 | 53,00 | 1.268.700 | 55,00 | 50,30 | 55,00 | 00:00:00 | | 2006-06-15 | 53,00 | 0 | 53,00 | 53,00 | 53,00 | 00:00:00 | | 2006-06-16 | 53,99 | 689.100 | 55,50 | 51,00 | 55,00 | 00:00:00 | | 2006-06-19 | 55,01 | 402.000 | 55,90 | 52,30 | 52,80 | 00:00:00 | | 2006-06-20 | 55,60 | 480.500 | 57,00 | 54,15 | 55,03 | 00:00:00 | | 2006-06-21 | 58,00 | 469.100 | 58,88 | 54,12 | 55,60 | 00:00:00 | | 2006-06-22 | 56,00 | 168.400 | 58,79 | 55,30 | 58,75 | 00:00:00 | | 2006-06-23 | 56,10 | 163.000 | 58,00 | 53,85 | 56,00 | 00:00:00 | | 2006-06-26 | 54,90 | 293.800 | 56,15 | 54,40 | 56,15 | 00:00:00 | | 2006-06-27 | 55,50 | 398.500 | 55,95 | 54,00 | 54,99 | 00:00:00 | | 2006-06-28 | 55,50 | 260.100 | 56,00 | 54,20 | 55,50 | 00:00:00 | | 2006-06-29 | 58,60 | 305.600 | 60,00 | 55,70 | 56,99 | 00:00:00 | | 2006-06-30 | 58,90 | 345.500 | 61,50 | 58,00 | 60,20 | 00:00:00 | | 2006-07-03 | 61,20 | 467.000 | 61,40 | 58,60 | 60,00 | 00:00:00 | | 2006-07-04 | 60,45 | 228.900 | 61,48 | 59,60 | 60,02 | 00:00:00 | | 2006-07-05 | 56,87 | 352.200 | 60,69 | 56,87 | 57,70 | 00:00:00 | | 2006-07-06 | 56,25 | 338.400 | 58,65 | 55,16 | 58,00 | 00:00:00 | | 2006-07-07 | 54,97 | 475.000 | 57,50 | 54,35 | 56,40 | 00:00:00 | | 2006-07-10 | 56,00 | 221.200 | 57,39 | 55,20 | 55,20 | 00:00:00 | | 2006-07-11 | 55,60 | 360.500 | 56,85 | 54,80 | 55,84 | 00:00:00 | | 2006-07-12 | 56,07 | 405.600 | 57,30 | 55,20 | 56,00 | 00:00:00 | | 2006-07-13 | 55,00 | 132.100 | 55,50 | 54,50 | 55,00 | 00:00:00 | | 2006-07-14 | 55,00 | 284.200 | 55,39 | 54,00 | 55,00 | 00:00:00 | | 2006-07-17 | 55,90 | 132.900 | 55,98 | 53,90 | 53,90 | 00:00:00 | | 2006-07-18 | 55,20 | 205.000 | 56,87 | 54,62 | 56,50 | 00:00:00 | | 2006-07-19 | 57,50 | 410.400 | 57,69 | 54,90 | 55,20 | 00:00:00 | | 2006-07-20 | 57,00 | 293.400 | 58,31 | 56,32 | 57,70 | 00:00:00 | | 2006-07-21 | 56,80 | 212.900 | 58,00 | 55,90 | 57,98 | 00:00:00 | | 2006-07-24 | 57,50 | 633.800 | 58,40 | 57,00 | 57,30 | 00:00:00 | | 2006-07-25 | 57,99 | 543.600 | 58,80 | 56,00 | 56,01 | 00:00:00 | | 2006-07-26 | 59,70 | 688.100 | 62,99 | 57,61 | 60,15 | 00:00:00 | | 2006-07-27 | 60,97 | 503.100 | 61,50 | 59,01 | 59,01 | 00:00:00 | | 2006-07-28 | 62,50 | 446.400 | 62,78 | 60,51 | 61,00 | 00:00:00 | | 2006-07-31 | 62,00 | 163.100 | 62,60 | 61,60 | 62,00 | 00:00:00 | | 2006-08-01 | 62,79 | 215.400 | 62,79 | 60,82 | 62,50 | 00:00:00 | | 2006-08-02 | 63,50 | 491.900 | 64,00 | 62,99 | 62,99 | 00:00:00 | | 2006-08-03 | 62,99 | 142.500 | 63,80 | 61,90 | 63,21 | 00:00:00 | | 2006-08-04 | 63,50 | 116.300 | 65,00 | 62,03 | 64,00 | 00:00:00 | | 2006-08-07 | 64,90 | 76.300 | 64,90 | 62,50 | 63,01 | 00:00:00 | | 2006-08-08 | 66,35 | 442.900 | 66,90 | 65,14 | 65,90 | 00:00:00 | | 2006-08-09 | 66,45 | 555.300 | 68,49 | 66,00 | 67,50 | 00:00:00 | | 2006-08-10 | 66,99 | 187.900 | 66,99 | 64,67 | 66,45 | 00:00:00 | | 2006-08-11 | 66,50 | 266.300 | 66,96 | 65,80 | 66,31 | 00:00:00 | | 2006-08-14 | 65,00 | 344.000 | 67,50 | 64,43 | 66,00 | 00:00:00 | | 2006-08-15 | 67,50 | 369.800 | 68,00 | 65,50 | 65,50 | 00:00:00 | | 2006-08-16 | 68,00 | 585.600 | 68,79 | 66,80 | 68,60 | 00:00:00 | | 2006-08-17 | 71,50 | 2.300.800 | 75,40 | 70,00 | 73,11 | 00:00:00 | | 2006-08-18 | 73,70 | 1.253.600 | 74,00 | 69,66 | 71,30 | 00:00:00 | | 2006-08-21 | 59,82 | 5.332.800 | 61,60 | 56,60 | 59,92 | 00:00:00 | | 2006-08-22 | 60,50 | 1.183.500 | 60,98 | 58,48 | 59,50 | 00:00:00 | | 2006-08-23 | 59,00 | 645.400 | 60,83 | 58,36 | 60,50 | 00:00:00 | | 2006-08-24 | 58,00 | 546.500 | 59,79 | 57,03 | 59,79 | 00:00:00 | | 2006-08-25 | 56,90 | 728.100 | 58,44 | 56,00 | 58,11 | 00:00:00 | | 2006-08-28 | 56,20 | 557.800 | 57,25 | 55,46 | 57,20 | 00:00:00 | | 2006-08-29 | 53,99 | 686.500 | 57,39 | 53,09 | 56,77 | 00:00:00 | | 2006-08-30 | 52,89 | 996.300 | 54,96 | 52,12 | 54,96 | 00:00:00 | | 2006-08-31 | 53,90 | 1.080.500 | 54,95 | 52,49 | 53,30 | 00:00:00 | | 2006-09-01 | 57,23 | 558.200 | 57,23 | 54,46 | 54,70 | 00:00:00 | | 2006-09-04 | 57,24 | 308.900 | 57,70 | 55,85 | 57,38 | 00:00:00 | | 2006-09-05 | 56,20 | 296.900 | 57,25 | 55,80 | 56,70 | 00:00:00 | | 2006-09-06 | 54,50 | 554.900 | 56,71 | 54,01 | 56,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
