|
 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 | | 2007-11-28 | 60,00 | 269.700 | 61,69 | 56,51 | 57,60 | 00:00:00 | | 2007-11-29 | 59,01 | 391.300 | 60,98 | 58,50 | 60,01 | 00:00:00 | | 2007-11-30 | 59,20 | 340.400 | 60,95 | 58,50 | 60,95 | 00:00:00 | | 2007-12-03 | 58,71 | 243.300 | 60,34 | 58,70 | 59,50 | 00:00:00 | | 2007-12-04 | 59,00 | 204.600 | 59,59 | 57,60 | 59,00 | 00:00:00 | | 2007-12-05 | 60,00 | 290.300 | 61,70 | 58,80 | 59,50 | 00:00:00 | | 2007-12-06 | 59,58 | 396.600 | 60,57 | 58,03 | 60,10 | 00:00:00 | | 2007-12-07 | 61,55 | 411.200 | 61,90 | 58,53 | 59,25 | 00:00:00 | | 2007-12-10 | 63,00 | 542.500 | 63,37 | 60,01 | 60,01 | 00:00:00 | | 2007-12-11 | 62,30 | 901.500 | 63,69 | 62,30 | 63,39 | 00:00:00 | | 2007-12-12 | 63,40 | 729.400 | 64,49 | 62,30 | 62,31 | 00:00:00 | | 2007-12-13 | 62,10 | 367.600 | 62,89 | 58,56 | 62,50 | 00:00:00 | | 2007-12-14 | 60,03 | 222.700 | 62,70 | 60,03 | 60,70 | 00:00:00 | | 2007-12-17 | 56,49 | 383.700 | 60,03 | 55,89 | 60,02 | 00:00:00 | | 2007-12-18 | 58,50 | 460.000 | 59,87 | 55,29 | 56,70 | 00:00:00 | | 2007-12-19 | 57,30 | 215.600 | 59,00 | 56,06 | 59,00 | 00:00:00 | | 2007-12-20 | 55,01 | 388.400 | 57,49 | 54,10 | 57,02 | 00:00:00 | | 2007-12-21 | 58,40 | 103.400 | 58,89 | 55,06 | 55,62 | 00:00:00 | | 2007-12-24 | 58,40 | 0 | 58,40 | 58,40 | 58,40 | 00:00:00 | | 2007-12-25 | 58,40 | 0 | 58,40 | 58,40 | 58,40 | 00:00:00 | | 2007-12-26 | 58,44 | 129.600 | 59,00 | 57,60 | 58,51 | 00:00:00 | | 2007-12-27 | 57,49 | 91.500 | 60,00 | 57,00 | 58,44 | 00:00:00 | | 2007-12-28 | 58,55 | 424.200 | 60,00 | 57,10 | 58,94 | 00:00:00 | | 2007-12-31 | 58,55 | 0 | 58,55 | 58,55 | 58,55 | 00:00:00 | | 2008-01-01 | 58,55 | 0 | 58,55 | 58,55 | 58,55 | 00:00:00 | | 2008-01-02 | 58,07 | 578.800 | 59,00 | 56,01 | 58,90 | 00:00:00 | | 2008-01-03 | 58,49 | 285.700 | 59,49 | 58,00 | 59,26 | 00:00:00 | | 2008-01-04 | 58,17 | 382.700 | 59,96 | 56,70 | 59,96 | 00:00:00 | | 2008-01-07 | 62,50 | 582.800 | 62,50 | 58,21 | 58,21 | 00:00:00 | | 2008-01-08 | 65,11 | 778.800 | 65,75 | 62,80 | 62,80 | 00:00:00 | | 2008-01-09 | 67,00 | 1.264.700 | 67,89 | 65,50 | 65,50 | 00:00:00 | | 2008-01-10 | 74,00 | 2.844.600 | 74,50 | 69,21 | 69,21 | 00:00:00 | | 2008-01-11 | 71,30 | 942.900 | 73,97 | 69,50 | 73,97 | 00:00:00 | | 2008-01-14 | 71,56 | 767.900 | 71,98 | 70,51 | 70,56 | 00:00:00 | | 2008-01-15 | 70,05 | 319.900 | 70,97 | 68,00 | 70,85 | 00:00:00 | | 2008-01-16 | 69,70 | 604.800 | 71,50 | 68,31 | 70,58 | 00:00:00 | | 2008-01-17 | 64,15 | 460.000 | 69,90 | 64,00 | 68,01 | 00:00:00 | | 2008-01-18 | 62,50 | 569.100 | 65,13 | 61,00 | 65,01 | 00:00:00 | | 2008-01-21 | 59,00 | 261.900 | 62,42 | 57,30 | 59,00 | 00:00:00 | | 2008-01-22 | 63,53 | 365.400 | 63,89 | 58,50 | 59,00 | 00:00:00 | | 2008-01-23 | 61,00 | 542.900 | 63,90 | 60,10 | 63,90 | 00:00:00 | | 2008-01-24 | 63,50 | 494.000 | 65,50 | 60,16 | 62,01 | 00:00:00 | | 2008-01-25 | 63,50 | 0 | 63,50 | 63,50 | 63,50 | 00:00:00 | | 2008-01-28 | 68,50 | 319.300 | 69,79 | 63,30 | 63,50 | 00:00:00 | | 2008-01-29 | 70,80 | 480.600 | 70,80 | 66,02 | 68,00 | 00:00:00 | | 2008-01-30 | 70,00 | 228.600 | 70,79 | 68,51 | 69,99 | 00:00:00 | | 2008-01-31 | 67,50 | 268.700 | 69,99 | 66,37 | 69,99 | 00:00:00 | | 2008-02-01 | 70,40 | 392.200 | 71,88 | 67,02 | 67,81 | 00:00:00 | | 2008-02-04 | 70,40 | 0 | 70,40 | 70,40 | 70,40 | 00:00:00 | | 2008-02-05 | 70,40 | 0 | 70,40 | 70,40 | 70,40 | 00:00:00 | | 2008-02-06 | 70,00 | 234.800 | 70,78 | 69,00 | 69,47 | 00:00:00 | | 2008-02-07 | 69,90 | 360.900 | 71,05 | 66,71 | 68,00 | 00:00:00 | | 2008-02-08 | 69,00 | 447.000 | 70,01 | 68,01 | 68,01 | 00:00:00 | | 2008-02-11 | 66,80 | 211.300 | 69,99 | 66,80 | 69,99 | 00:00:00 | | 2008-02-12 | 66,00 | 647.700 | 68,89 | 65,80 | 68,00 | 00:00:00 | | 2008-02-13 | 66,50 | 564.700 | 69,87 | 66,40 | 67,70 | 00:00:00 | | 2008-02-14 | 65,00 | 221.000 | 68,47 | 64,97 | 66,50 | 00:00:00 | | 2008-02-15 | 63,00 | 332.500 | 64,98 | 61,61 | 62,38 | 00:00:00 | | 2008-02-18 | 61,45 | 317.800 | 63,40 | 61,03 | 63,16 | 00:00:00 | | 2008-02-19 | 62,50 | 295.800 | 62,99 | 60,81 | 62,39 | 00:00:00 | | 2008-02-20 | 63,36 | 342.700 | 65,03 | 62,01 | 62,50 | 00:00:00 | | 2008-02-21 | 65,40 | 909.300 | 65,89 | 63,34 | 63,91 | 00:00:00 | | 2008-02-22 | 66,50 | 249.500 | 66,70 | 63,97 | 65,10 | 00:00:00 | | 2008-02-25 | 68,28 | 358.400 | 68,48 | 66,00 | 66,00 | 00:00:00 | | 2008-02-26 | 68,50 | 300.600 | 69,28 | 66,01 | 67,49 | 00:00:00 | | 2008-02-27 | 67,00 | 413.200 | 67,99 | 66,53 | 67,50 | 00:00:00 | | 2008-02-28 | 66,00 | 374.700 | 67,89 | 65,54 | 66,51 | 00:00:00 | | 2008-02-29 | 63,90 | 316.400 | 65,06 | 63,22 | 65,00 | 00:00:00 | | 2008-03-03 | 65,75 | 297.400 | 65,78 | 62,02 | 65,78 | 00:00:00 | | 2008-03-04 | 63,18 | 572.900 | 65,70 | 62,50 | 64,05 | 00:00:00 | | 2008-03-05 | 63,10 | 381.900 | 63,70 | 62,51 | 63,50 | 00:00:00 | | 2008-03-06 | 62,10 | 294.500 | 63,69 | 62,02 | 62,54 | 00:00:00 | | 2008-03-07 | 61,20 | 176.700 | 62,50 | 60,70 | 62,10 | 00:00:00 | | 2008-03-10 | 59,60 | 188.300 | 61,80 | 59,60 | 61,02 | 00:00:00 | | 2008-03-11 | 63,50 | 338.800 | 63,50 | 59,90 | 59,90 | 00:00:00 | | 2008-03-12 | 63,00 | 479.200 | 64,50 | 62,31 | 63,50 | 00:00:00 | | 2008-03-13 | 63,50 | 289.800 | 63,50 | 61,16 | 61,16 | 00:00:00 | | 2008-03-14 | 59,70 | 224.600 | 63,99 | 59,70 | 63,51 | 00:00:00 | | 2008-03-17 | 59,70 | 0 | 59,70 | 59,70 | 59,70 | 00:00:00 | | 2008-03-18 | 59,80 | 458.100 | 62,93 | 59,03 | 59,03 | 00:00:00 | | 2008-03-19 | 58,00 | 303.300 | 60,90 | 57,32 | 59,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
