|
 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 | | 2007-08-08 | 66,00 | 287.800 | 67,29 | 65,30 | 65,60 | 00:00:00 | | 2007-08-09 | 61,89 | 668.300 | 65,00 | 61,89 | 65,00 | 00:00:00 | | 2007-08-10 | 61,46 | 393.900 | 62,18 | 59,62 | 62,10 | 00:00:00 | | 2007-08-13 | 61,50 | 143.100 | 63,29 | 60,53 | 63,29 | 00:00:00 | | 2007-08-14 | 59,00 | 252.100 | 62,00 | 59,00 | 61,55 | 00:00:00 | | 2007-08-15 | 57,50 | 1.133.900 | 63,12 | 57,50 | 58,52 | 00:00:00 | | 2007-08-16 | 56,79 | 934.200 | 59,11 | 50,50 | 56,05 | 00:00:00 | | 2007-08-17 | 55,20 | 960.300 | 58,49 | 54,13 | 56,00 | 00:00:00 | | 2007-08-20 | 55,00 | 338.400 | 57,50 | 54,50 | 56,80 | 00:00:00 | | 2007-08-21 | 56,80 | 372.200 | 57,44 | 54,90 | 55,02 | 00:00:00 | | 2007-08-22 | 57,30 | 486.600 | 58,50 | 56,15 | 57,59 | 00:00:00 | | 2007-08-23 | 58,50 | 502.400 | 58,80 | 56,16 | 58,49 | 00:00:00 | | 2007-08-24 | 61,95 | 430.900 | 62,69 | 58,69 | 59,00 | 00:00:00 | | 2007-08-27 | 64,80 | 165.800 | 65,48 | 60,76 | 61,85 | 00:00:00 | | 2007-08-28 | 62,50 | 215.600 | 64,10 | 62,15 | 64,10 | 00:00:00 | | 2007-08-29 | 62,90 | 412.300 | 64,50 | 61,73 | 63,00 | 00:00:00 | | 2007-08-30 | 63,60 | 298.300 | 64,00 | 61,23 | 62,90 | 00:00:00 | | 2007-08-31 | 66,99 | 525.600 | 66,99 | 63,76 | 64,02 | 00:00:00 | | 2007-09-03 | 66,70 | 123.400 | 68,50 | 65,09 | 67,99 | 00:00:00 | | 2007-09-04 | 65,74 | 335.500 | 67,47 | 64,90 | 64,90 | 00:00:00 | | 2007-09-05 | 63,99 | 311.100 | 65,74 | 63,51 | 65,74 | 00:00:00 | | 2007-09-06 | 66,26 | 162.500 | 68,00 | 63,24 | 63,86 | 00:00:00 | | 2007-09-07 | 66,26 | 0 | 66,26 | 66,26 | 66,26 | 00:00:00 | | 2007-09-10 | 63,30 | 365.600 | 65,48 | 61,51 | 65,48 | 00:00:00 | | 2007-09-11 | 63,11 | 255.400 | 64,50 | 62,55 | 63,43 | 00:00:00 | | 2007-09-12 | 62,00 | 231.900 | 64,49 | 62,00 | 62,27 | 00:00:00 | | 2007-09-13 | 62,00 | 297.300 | 63,50 | 62,00 | 63,50 | 00:00:00 | | 2007-09-14 | 60,79 | 244.100 | 62,40 | 60,51 | 61,11 | 00:00:00 | | 2007-09-17 | 62,00 | 160.700 | 62,00 | 60,01 | 61,30 | 00:00:00 | | 2007-09-18 | 63,50 | 452.700 | 65,97 | 62,00 | 62,90 | 00:00:00 | | 2007-09-19 | 62,28 | 263.500 | 65,00 | 62,28 | 65,00 | 00:00:00 | | 2007-09-20 | 62,00 | 358.900 | 63,46 | 61,51 | 63,24 | 00:00:00 | | 2007-09-21 | 64,00 | 151.600 | 64,74 | 62,61 | 63,80 | 00:00:00 | | 2007-09-24 | 60,20 | 571.700 | 63,90 | 59,35 | 63,85 | 00:00:00 | | 2007-09-25 | 58,75 | 341.900 | 60,90 | 58,75 | 59,97 | 00:00:00 | | 2007-09-26 | 59,15 | 502.300 | 60,19 | 58,80 | 59,89 | 00:00:00 | | 2007-09-27 | 61,75 | 692.600 | 62,97 | 59,00 | 59,99 | 00:00:00 | | 2007-09-28 | 60,99 | 411.100 | 62,82 | 60,50 | 61,80 | 00:00:00 | | 2007-10-01 | 60,00 | 635.300 | 62,50 | 59,12 | 62,50 | 00:00:00 | | 2007-10-02 | 61,00 | 293.200 | 62,59 | 59,30 | 60,02 | 00:00:00 | | 2007-10-03 | 63,05 | 352.600 | 63,88 | 60,50 | 61,10 | 00:00:00 | | 2007-10-04 | 64,52 | 534.400 | 64,94 | 62,02 | 63,34 | 00:00:00 | | 2007-10-05 | 66,80 | 340.700 | 67,39 | 64,70 | 64,70 | 00:00:00 | | 2007-10-08 | 66,00 | 308.000 | 67,69 | 65,01 | 66,80 | 00:00:00 | | 2007-10-09 | 64,10 | 662.200 | 67,80 | 63,08 | 67,80 | 00:00:00 | | 2007-10-10 | 62,36 | 455.600 | 65,39 | 61,23 | 65,39 | 00:00:00 | | 2007-10-11 | 63,25 | 1.152.100 | 68,50 | 62,30 | 63,40 | 00:00:00 | | 2007-10-12 | 63,25 | 0 | 63,25 | 63,25 | 63,25 | 00:00:00 | | 2007-10-15 | 64,80 | 384.800 | 65,49 | 63,04 | 63,51 | 00:00:00 | | 2007-10-16 | 66,35 | 377.200 | 66,82 | 64,49 | 65,69 | 00:00:00 | | 2007-10-17 | 68,20 | 531.500 | 68,20 | 65,00 | 66,99 | 00:00:00 | | 2007-10-18 | 67,79 | 307.300 | 68,39 | 66,02 | 68,00 | 00:00:00 | | 2007-10-19 | 65,42 | 249.300 | 67,80 | 65,02 | 67,00 | 00:00:00 | | 2007-10-22 | 65,19 | 166.300 | 66,51 | 63,89 | 64,49 | 00:00:00 | | 2007-10-23 | 67,60 | 228.900 | 67,60 | 65,98 | 65,99 | 00:00:00 | | 2007-10-24 | 68,00 | 469.900 | 68,99 | 66,65 | 67,60 | 00:00:00 | | 2007-10-25 | 67,99 | 198.100 | 68,79 | 65,97 | 68,69 | 00:00:00 | | 2007-10-26 | 68,50 | 235.300 | 69,24 | 67,03 | 68,19 | 00:00:00 | | 2007-10-29 | 66,20 | 424.000 | 69,49 | 66,11 | 68,98 | 00:00:00 | | 2007-10-30 | 67,28 | 465.300 | 67,99 | 65,93 | 66,88 | 00:00:00 | | 2007-10-31 | 66,04 | 323.900 | 68,95 | 65,52 | 68,95 | 00:00:00 | | 2007-11-01 | 64,20 | 607.100 | 66,88 | 63,54 | 66,01 | 00:00:00 | | 2007-11-02 | 64,20 | 0 | 64,20 | 64,20 | 64,20 | 00:00:00 | | 2007-11-05 | 64,80 | 543.200 | 66,69 | 63,54 | 65,34 | 00:00:00 | | 2007-11-06 | 67,67 | 197.100 | 68,63 | 64,80 | 64,80 | 00:00:00 | | 2007-11-07 | 65,00 | 283.100 | 68,27 | 64,37 | 66,10 | 00:00:00 | | 2007-11-08 | 62,70 | 434.500 | 66,30 | 62,10 | 65,00 | 00:00:00 | | 2007-11-09 | 63,20 | 571.800 | 63,25 | 59,70 | 63,02 | 00:00:00 | | 2007-11-12 | 60,43 | 235.000 | 63,20 | 60,43 | 63,20 | 00:00:00 | | 2007-11-13 | 61,49 | 551.100 | 62,49 | 59,86 | 61,00 | 00:00:00 | | 2007-11-14 | 64,00 | 386.100 | 64,89 | 61,11 | 61,50 | 00:00:00 | | 2007-11-15 | 64,00 | 0 | 64,00 | 64,00 | 64,00 | 00:00:00 | | 2007-11-16 | 65,70 | 368.300 | 66,80 | 63,43 | 64,98 | 00:00:00 | | 2007-11-19 | 63,57 | 237.100 | 65,70 | 62,03 | 65,70 | 00:00:00 | | 2007-11-20 | 63,57 | 0 | 63,57 | 63,57 | 63,57 | 00:00:00 | | 2007-11-21 | 61,00 | 395.400 | 62,93 | 60,58 | 61,62 | 00:00:00 | | 2007-11-22 | 61,50 | 191.100 | 62,37 | 60,40 | 61,90 | 00:00:00 | | 2007-11-23 | 60,00 | 260.100 | 62,12 | 59,50 | 61,20 | 00:00:00 | | 2007-11-26 | 56,02 | 334.100 | 60,00 | 56,02 | 60,00 | 00:00:00 | | 2007-11-27 | 56,50 | 587.200 | 57,12 | 53,40 | 55,99 | 00:00:00 | | 2007-11-28 | 60,00 | 269.700 | 61,69 | 56,51 | 57,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
