|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 55,50 | 420.100 | 55,95 | 53,99 | 54,00 | 00:00:00 | | 2006-12-28 | 55,70 | 494.700 | 56,00 | 55,05 | 55,90 | 00:00:00 | | 2006-12-29 | 55,70 | 0 | 55,70 | 55,70 | 55,70 | 00:00:00 | | 2007-01-01 | 55,70 | 0 | 55,70 | 55,70 | 55,70 | 00:00:00 | | 2007-01-02 | 55,65 | 494.300 | 56,01 | 55,00 | 55,41 | 00:00:00 | | 2007-01-03 | 56,49 | 456.300 | 56,50 | 55,44 | 55,50 | 00:00:00 | | 2007-01-04 | 56,20 | 388.600 | 56,75 | 55,75 | 56,40 | 00:00:00 | | 2007-01-05 | 53,95 | 1.077.900 | 56,30 | 51,90 | 56,20 | 00:00:00 | | 2007-01-08 | 53,75 | 1.005.700 | 54,70 | 52,90 | 53,83 | 00:00:00 | | 2007-01-09 | 53,20 | 1.880.200 | 54,10 | 52,50 | 54,10 | 00:00:00 | | 2007-01-10 | 54,60 | 706.600 | 55,00 | 52,30 | 52,80 | 00:00:00 | | 2007-01-11 | 54,10 | 375.600 | 55,40 | 53,51 | 53,77 | 00:00:00 | | 2007-01-12 | 55,40 | 477.700 | 55,67 | 54,01 | 54,59 | 00:00:00 | | 2007-01-15 | 55,00 | 260.800 | 56,25 | 54,55 | 55,50 | 00:00:00 | | 2007-01-16 | 55,80 | 493.700 | 56,00 | 54,10 | 55,30 | 00:00:00 | | 2007-01-17 | 56,17 | 661.100 | 56,17 | 54,53 | 55,00 | 00:00:00 | | 2007-01-18 | 55,16 | 263.500 | 56,40 | 54,78 | 55,65 | 00:00:00 | | 2007-01-19 | 56,40 | 393.300 | 56,40 | 54,30 | 54,31 | 00:00:00 | | 2007-01-22 | 55,72 | 261.000 | 56,59 | 55,02 | 56,30 | 00:00:00 | | 2007-01-23 | 56,75 | 554.400 | 56,75 | 55,25 | 55,60 | 00:00:00 | | 2007-01-24 | 56,75 | 585.900 | 57,20 | 55,21 | 56,40 | 00:00:00 | | 2007-01-25 | 56,75 | 0 | 56,75 | 56,75 | 56,75 | 00:00:00 | | 2007-01-26 | 55,80 | 301.900 | 56,69 | 54,52 | 56,69 | 00:00:00 | | 2007-01-29 | 54,75 | 349.100 | 56,24 | 54,40 | 55,81 | 00:00:00 | | 2007-01-30 | 54,88 | 279.700 | 54,98 | 54,14 | 54,51 | 00:00:00 | | 2007-01-31 | 55,70 | 433.600 | 55,98 | 54,10 | 54,60 | 00:00:00 | | 2007-02-01 | 55,00 | 495.000 | 56,40 | 54,45 | 55,99 | 00:00:00 | | 2007-02-02 | 55,15 | 227.100 | 55,70 | 54,61 | 54,61 | 00:00:00 | | 2007-02-05 | 55,10 | 284.500 | 55,10 | 54,41 | 55,01 | 00:00:00 | | 2007-02-06 | 54,99 | 802.700 | 55,40 | 54,26 | 55,20 | 00:00:00 | | 2007-02-07 | 54,50 | 513.700 | 54,90 | 54,00 | 54,51 | 00:00:00 | | 2007-02-08 | 53,82 | 790.500 | 54,30 | 53,51 | 54,00 | 00:00:00 | | 2007-02-09 | 52,85 | 527.000 | 54,01 | 52,85 | 54,01 | 00:00:00 | | 2007-02-12 | 51,99 | 455.800 | 53,99 | 51,31 | 53,05 | 00:00:00 | | 2007-02-13 | 52,20 | 451.400 | 52,49 | 51,50 | 52,49 | 00:00:00 | | 2007-02-14 | 54,70 | 1.019.700 | 54,85 | 51,83 | 52,89 | 00:00:00 | | 2007-02-15 | 57,10 | 782.300 | 57,25 | 54,30 | 54,80 | 00:00:00 | | 2007-02-16 | 58,25 | 586.700 | 59,30 | 56,53 | 57,00 | 00:00:00 | | 2007-02-19 | 58,25 | 0 | 58,25 | 58,25 | 58,25 | 00:00:00 | | 2007-02-20 | 58,25 | 0 | 58,25 | 58,25 | 58,25 | 00:00:00 | | 2007-02-21 | 57,50 | 200.900 | 58,89 | 55,70 | 57,00 | 00:00:00 | | 2007-02-22 | 58,00 | 281.000 | 58,60 | 57,50 | 58,20 | 00:00:00 | | 2007-02-23 | 56,80 | 303.400 | 58,00 | 56,00 | 58,00 | 00:00:00 | | 2007-02-26 | 58,00 | 334.600 | 58,00 | 56,26 | 57,75 | 00:00:00 | | 2007-02-27 | 53,00 | 612.800 | 55,60 | 52,31 | 55,40 | 00:00:00 | | 2007-02-28 | 54,50 | 489.000 | 54,69 | 52,70 | 54,20 | 00:00:00 | | 2007-03-01 | 54,46 | 363.800 | 54,50 | 50,62 | 52,99 | 00:00:00 | | 2007-03-02 | 56,60 | 1.093.900 | 57,00 | 54,30 | 54,30 | 00:00:00 | | 2007-03-05 | 55,00 | 371.600 | 55,70 | 54,30 | 55,00 | 00:00:00 | | 2007-03-06 | 56,80 | 309.700 | 56,89 | 54,03 | 55,90 | 00:00:00 | | 2007-03-07 | 54,50 | 418.200 | 56,79 | 54,30 | 56,79 | 00:00:00 | | 2007-03-08 | 54,50 | 316.200 | 55,99 | 54,30 | 55,70 | 00:00:00 | | 2007-03-09 | 57,00 | 796.600 | 57,35 | 54,64 | 55,98 | 00:00:00 | | 2007-03-12 | 57,80 | 171.900 | 58,47 | 55,61 | 57,00 | 00:00:00 | | 2007-03-13 | 56,20 | 425.500 | 57,29 | 55,85 | 56,72 | 00:00:00 | | 2007-03-14 | 56,10 | 445.400 | 56,50 | 54,55 | 55,50 | 00:00:00 | | 2007-03-15 | 55,80 | 548.000 | 56,99 | 55,06 | 56,99 | 00:00:00 | | 2007-03-16 | 55,05 | 325.300 | 55,90 | 54,59 | 55,00 | 00:00:00 | | 2007-03-19 | 55,40 | 339.600 | 56,34 | 54,52 | 55,05 | 00:00:00 | | 2007-03-20 | 57,80 | 338.300 | 57,80 | 55,01 | 55,50 | 00:00:00 | | 2007-03-21 | 61,50 | 730.800 | 61,50 | 56,20 | 57,78 | 00:00:00 | | 2007-03-22 | 62,99 | 834.900 | 64,00 | 60,95 | 61,00 | 00:00:00 | | 2007-03-23 | 60,50 | 439.800 | 63,10 | 60,50 | 62,10 | 00:00:00 | | 2007-03-26 | 62,25 | 790.500 | 62,50 | 57,99 | 61,00 | 00:00:00 | | 2007-03-27 | 60,50 | 310.000 | 62,50 | 59,58 | 62,00 | 00:00:00 | | 2007-03-28 | 58,12 | 274.300 | 59,99 | 57,71 | 59,20 | 00:00:00 | | 2007-03-29 | 59,28 | 186.000 | 59,69 | 58,11 | 59,50 | 00:00:00 | | 2007-03-30 | 59,70 | 339.300 | 62,12 | 58,50 | 59,02 | 00:00:00 | | 2007-04-02 | 59,80 | 401.800 | 60,29 | 58,56 | 59,70 | 00:00:00 | | 2007-04-03 | 61,00 | 483.700 | 61,01 | 59,53 | 60,89 | 00:00:00 | | 2007-04-04 | 59,80 | 594.800 | 60,86 | 59,61 | 60,50 | 00:00:00 | | 2007-04-05 | 59,75 | 182.400 | 60,05 | 59,60 | 59,89 | 00:00:00 | | 2007-04-06 | 59,75 | 0 | 59,75 | 59,75 | 59,75 | 00:00:00 | | 2007-04-09 | 63,49 | 1.053.200 | 63,99 | 60,50 | 61,30 | 00:00:00 | | 2007-04-10 | 66,40 | 1.068.500 | 67,00 | 62,66 | 62,68 | 00:00:00 | | 2007-04-11 | 63,75 | 4.209.400 | 65,98 | 62,00 | 64,19 | 00:00:00 | | 2007-04-12 | 67,03 | 927.800 | 67,49 | 61,02 | 64,69 | 00:00:00 | | 2007-04-13 | 70,40 | 917.900 | 70,40 | 66,01 | 67,03 | 00:00:00 | | 2007-04-16 | 70,00 | 756.700 | 70,99 | 69,00 | 70,70 | 00:00:00 | | 2007-04-17 | 68,54 | 324.500 | 70,50 | 67,58 | 69,30 | 00:00:00 | | 2007-04-18 | 67,19 | 807.100 | 68,99 | 66,01 | 67,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
