|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 67,19 | 807.100 | 68,99 | 66,01 | 67,50 | 00:00:00 | | 2007-04-19 | 67,01 | 404.100 | 67,97 | 66,00 | 66,50 | 00:00:00 | | 2007-04-20 | 67,00 | 520.700 | 69,29 | 65,10 | 67,51 | 00:00:00 | | 2007-04-23 | 66,50 | 151.000 | 68,00 | 65,80 | 68,00 | 00:00:00 | | 2007-04-24 | 66,15 | 478.000 | 67,95 | 66,10 | 67,48 | 00:00:00 | | 2007-04-25 | 67,50 | 514.500 | 67,94 | 65,22 | 67,94 | 00:00:00 | | 2007-04-26 | 66,00 | 428.300 | 68,10 | 65,61 | 68,10 | 00:00:00 | | 2007-04-27 | 67,00 | 295.100 | 67,20 | 63,15 | 65,81 | 00:00:00 | | 2007-04-30 | 65,94 | 428.100 | 67,50 | 65,20 | 65,94 | 00:00:00 | | 2007-05-01 | 65,94 | 0 | 65,94 | 65,94 | 65,94 | 00:00:00 | | 2007-05-02 | 65,82 | 542.400 | 67,80 | 65,24 | 67,80 | 00:00:00 | | 2007-05-03 | 66,00 | 519.300 | 67,38 | 65,38 | 66,03 | 00:00:00 | | 2007-05-04 | 67,00 | 514.900 | 67,20 | 65,53 | 66,04 | 00:00:00 | | 2007-05-07 | 67,50 | 130.000 | 67,95 | 65,30 | 65,92 | 00:00:00 | | 2007-05-08 | 67,00 | 184.700 | 67,70 | 66,01 | 67,35 | 00:00:00 | | 2007-05-09 | 67,50 | 494.300 | 67,70 | 65,98 | 66,39 | 00:00:00 | | 2007-05-10 | 64,01 | 394.200 | 66,99 | 64,01 | 66,90 | 00:00:00 | | 2007-05-11 | 65,50 | 136.000 | 66,68 | 63,98 | 65,10 | 00:00:00 | | 2007-05-14 | 65,00 | 104.400 | 65,59 | 63,22 | 64,54 | 00:00:00 | | 2007-05-15 | 66,90 | 221.600 | 67,00 | 64,26 | 64,29 | 00:00:00 | | 2007-05-16 | 68,85 | 551.500 | 69,37 | 66,99 | 66,99 | 00:00:00 | | 2007-05-17 | 67,11 | 830.100 | 68,89 | 66,12 | 67,65 | 00:00:00 | | 2007-05-18 | 66,70 | 361.200 | 68,94 | 65,50 | 66,90 | 00:00:00 | | 2007-05-21 | 68,61 | 626.200 | 69,86 | 67,05 | 67,05 | 00:00:00 | | 2007-05-22 | 70,50 | 571.400 | 71,33 | 68,90 | 69,28 | 00:00:00 | | 2007-05-23 | 69,00 | 610.900 | 70,93 | 67,50 | 70,51 | 00:00:00 | | 2007-05-24 | 66,50 | 371.800 | 69,50 | 65,57 | 68,02 | 00:00:00 | | 2007-05-25 | 70,30 | 371.100 | 70,30 | 66,99 | 67,00 | 00:00:00 | | 2007-05-28 | 70,00 | 134.500 | 71,80 | 69,40 | 70,30 | 00:00:00 | | 2007-05-29 | 71,70 | 539.000 | 72,50 | 70,05 | 71,00 | 00:00:00 | | 2007-05-30 | 72,30 | 862.500 | 74,99 | 70,69 | 70,69 | 00:00:00 | | 2007-05-31 | 72,40 | 422.200 | 73,52 | 69,50 | 73,50 | 00:00:00 | | 2007-06-01 | 74,51 | 878.700 | 75,79 | 73,00 | 73,49 | 00:00:00 | | 2007-06-04 | 76,00 | 564.200 | 77,20 | 74,20 | 74,50 | 00:00:00 | | 2007-06-05 | 75,40 | 550.700 | 76,98 | 73,16 | 74,01 | 00:00:00 | | 2007-06-06 | 73,90 | 364.600 | 74,49 | 71,52 | 74,01 | 00:00:00 | | 2007-06-07 | 73,90 | 0 | 73,90 | 73,90 | 73,90 | 00:00:00 | | 2007-06-08 | 75,00 | 283.300 | 76,00 | 70,20 | 72,53 | 00:00:00 | | 2007-06-11 | 75,27 | 233.600 | 75,89 | 73,50 | 74,50 | 00:00:00 | | 2007-06-12 | 73,00 | 377.400 | 75,50 | 73,00 | 74,60 | 00:00:00 | | 2007-06-13 | 74,95 | 722.500 | 74,95 | 73,05 | 73,50 | 00:00:00 | | 2007-06-14 | 75,40 | 350.700 | 76,17 | 74,03 | 74,32 | 00:00:00 | | 2007-06-15 | 74,99 | 300.700 | 76,89 | 74,99 | 75,80 | 00:00:00 | | 2007-06-18 | 74,99 | 493.800 | 75,99 | 74,40 | 75,59 | 00:00:00 | | 2007-06-19 | 75,10 | 182.600 | 75,80 | 73,61 | 75,50 | 00:00:00 | | 2007-06-20 | 73,90 | 418.000 | 75,49 | 72,33 | 75,49 | 00:00:00 | | 2007-06-21 | 76,24 | 323.700 | 76,50 | 73,50 | 74,00 | 00:00:00 | | 2007-06-22 | 74,00 | 236.400 | 75,55 | 74,00 | 75,10 | 00:00:00 | | 2007-06-25 | 73,00 | 342.200 | 75,97 | 72,09 | 75,00 | 00:00:00 | | 2007-06-26 | 75,10 | 281.900 | 75,78 | 73,00 | 73,00 | 00:00:00 | | 2007-06-27 | 77,00 | 215.400 | 77,88 | 73,06 | 74,00 | 00:00:00 | | 2007-06-28 | 77,20 | 176.000 | 78,40 | 75,27 | 76,84 | 00:00:00 | | 2007-06-29 | 76,80 | 296.800 | 80,00 | 75,33 | 76,31 | 00:00:00 | | 2007-07-02 | 75,99 | 200.700 | 77,99 | 75,65 | 76,90 | 00:00:00 | | 2007-07-03 | 74,65 | 302.000 | 77,99 | 73,64 | 76,50 | 00:00:00 | | 2007-07-04 | 73,99 | 349.900 | 76,75 | 73,99 | 74,50 | 00:00:00 | | 2007-07-05 | 75,00 | 352.900 | 75,00 | 72,11 | 74,01 | 00:00:00 | | 2007-07-06 | 76,29 | 345.100 | 76,29 | 76,29 | 76,29 | 00:00:00 | | 2007-07-09 | 76,29 | 0 | 76,29 | 76,29 | 76,29 | 00:00:00 | | 2007-07-10 | 77,50 | 627.400 | 78,00 | 75,21 | 78,00 | 00:00:00 | | 2007-07-11 | 76,49 | 238.500 | 77,50 | 75,61 | 77,40 | 00:00:00 | | 2007-07-12 | 78,00 | 194.600 | 78,00 | 75,83 | 76,22 | 00:00:00 | | 2007-07-13 | 77,00 | 292.600 | 78,50 | 75,54 | 76,03 | 00:00:00 | | 2007-07-16 | 74,20 | 186.200 | 76,57 | 73,54 | 75,51 | 00:00:00 | | 2007-07-17 | 75,00 | 347.300 | 76,94 | 73,65 | 74,30 | 00:00:00 | | 2007-07-18 | 75,00 | 220.200 | 76,79 | 73,50 | 73,50 | 00:00:00 | | 2007-07-19 | 75,75 | 173.600 | 76,58 | 75,02 | 76,47 | 00:00:00 | | 2007-07-20 | 73,01 | 338.800 | 75,75 | 72,60 | 75,74 | 00:00:00 | | 2007-07-23 | 72,75 | 243.900 | 74,50 | 71,90 | 74,50 | 00:00:00 | | 2007-07-24 | 68,60 | 521.100 | 73,94 | 68,00 | 73,94 | 00:00:00 | | 2007-07-25 | 70,50 | 650.900 | 71,62 | 65,23 | 69,80 | 00:00:00 | | 2007-07-26 | 67,00 | 723.100 | 68,00 | 63,56 | 66,99 | 00:00:00 | | 2007-07-27 | 64,45 | 385.900 | 69,90 | 63,90 | 65,10 | 00:00:00 | | 2007-07-30 | 66,98 | 207.900 | 66,98 | 62,52 | 65,51 | 00:00:00 | | 2007-07-31 | 63,60 | 411.800 | 67,93 | 63,31 | 65,47 | 00:00:00 | | 2007-08-01 | 65,00 | 265.700 | 65,40 | 62,20 | 65,40 | 00:00:00 | | 2007-08-02 | 66,50 | 339.100 | 68,20 | 65,20 | 65,21 | 00:00:00 | | 2007-08-03 | 62,45 | 527.200 | 67,00 | 62,25 | 67,00 | 00:00:00 | | 2007-08-06 | 66,20 | 412.300 | 66,80 | 61,02 | 63,50 | 00:00:00 | | 2007-08-07 | 64,00 | 258.500 | 67,50 | 62,70 | 67,50 | 00:00:00 | | 2007-08-08 | 66,00 | 287.800 | 67,29 | 65,30 | 65,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
