|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 22,09 | 119.900.000 | 22,25 | 21,90 | 21,98 | 00:00:00 | | 2003-04-24 | 21,40 | 196.100.000 | 21,90 | 21,11 | 21,85 | 00:00:00 | | 2003-04-25 | 21,00 | 237.900.000 | 21,40 | 20,90 | 21,40 | 00:00:00 | | 2003-04-28 | 21,70 | 159.400.000 | 22,00 | 20,80 | 21,00 | 00:00:00 | | 2003-04-29 | 22,80 | 287.600.000 | 22,90 | 22,10 | 22,13 | 00:00:00 | | 2003-04-30 | 22,59 | 205.700.000 | 22,90 | 22,50 | 22,81 | 00:00:00 | | 2003-05-01 | 22,59 | 0 | 22,59 | 22,59 | 22,59 | 00:00:00 | | 2003-05-02 | 23,75 | 319.600.000 | 23,75 | 22,59 | 22,59 | 00:00:00 | | 2003-05-05 | 23,70 | 272.000.000 | 23,80 | 23,05 | 23,26 | 00:00:00 | | 2003-05-06 | 22,80 | 394.800.000 | 23,70 | 22,61 | 23,38 | 00:00:00 | | 2003-05-07 | 23,65 | 390.500.000 | 23,70 | 22,80 | 22,80 | 00:00:00 | | 2003-05-08 | 23,79 | 180.800.000 | 23,90 | 23,20 | 23,65 | 00:00:00 | | 2003-05-09 | 24,60 | 400.000.000 | 24,79 | 23,90 | 23,90 | 00:00:00 | | 2003-05-12 | 24,99 | 340.700.000 | 25,20 | 24,26 | 24,58 | 00:00:00 | | 2003-05-13 | 25,60 | 304.500.000 | 25,80 | 25,00 | 25,07 | 00:00:00 | | 2003-05-14 | 26,39 | 336.200.000 | 26,39 | 25,25 | 25,32 | 00:00:00 | | 2003-05-15 | 25,00 | 231.600.000 | 26,00 | 24,75 | 25,90 | 00:00:00 | | 2003-05-16 | 25,35 | 323.800.000 | 25,50 | 24,00 | 24,75 | 00:00:00 | | 2003-05-19 | 24,00 | 289.000.000 | 24,91 | 23,80 | 24,40 | 00:00:00 | | 2003-05-20 | 24,00 | 167.100.000 | 24,00 | 23,20 | 23,53 | 00:00:00 | | 2003-05-21 | 25,00 | 114.300.000 | 25,00 | 23,88 | 23,88 | 00:00:00 | | 2003-05-22 | 25,65 | 237.600.000 | 25,80 | 24,80 | 25,30 | 00:00:00 | | 2003-05-23 | 25,75 | 463.800.000 | 26,10 | 25,36 | 25,36 | 00:00:00 | | 2003-05-26 | 25,10 | 193.000.000 | 26,20 | 24,81 | 25,51 | 00:00:00 | | 2003-05-27 | 25,89 | 332.500.000 | 26,00 | 24,90 | 25,15 | 00:00:00 | | 2003-05-28 | 25,75 | 285.200.000 | 26,45 | 25,50 | 26,20 | 00:00:00 | | 2003-05-29 | 25,99 | 677.400.000 | 26,40 | 25,61 | 25,75 | 00:00:00 | | 2003-05-30 | 25,60 | 197.500.000 | 26,25 | 25,52 | 26,00 | 00:00:00 | | 2003-06-02 | 24,70 | 228.200.000 | 26,00 | 24,70 | 25,50 | 00:00:00 | | 2003-06-03 | 24,62 | 255.300.000 | 24,84 | 24,10 | 24,60 | 00:00:00 | | 2003-06-04 | 25,55 | 371.100.000 | 25,91 | 24,68 | 24,68 | 00:00:00 | | 2003-06-05 | 26,20 | 206.200.000 | 26,52 | 25,40 | 25,40 | 00:00:00 | | 2003-06-06 | 26,10 | 539.100.000 | 27,00 | 26,10 | 27,00 | 00:00:00 | | 2003-06-09 | 25,84 | 251.600.000 | 26,20 | 25,55 | 26,20 | 00:00:00 | | 2003-06-10 | 25,47 | 123.300.000 | 26,10 | 25,04 | 25,50 | 00:00:00 | | 2003-06-11 | 25,10 | 186.300.000 | 25,40 | 24,81 | 25,01 | 00:00:00 | | 2003-06-12 | 26,03 | 139.000.000 | 26,03 | 24,71 | 25,79 | 00:00:00 | | 2003-06-13 | 25,60 | 186.500.000 | 26,20 | 25,30 | 26,20 | 00:00:00 | | 2003-06-16 | 25,60 | 82.800.000 | 26,10 | 25,50 | 25,98 | 00:00:00 | | 2003-06-17 | 25,75 | 65.700.000 | 26,11 | 25,05 | 25,70 | 00:00:00 | | 2003-06-18 | 25,29 | 213.900.000 | 25,90 | 24,50 | 25,75 | 00:00:00 | | 2003-06-19 | 25,29 | 0 | 25,29 | 25,29 | 25,29 | 00:00:00 | | 2003-06-20 | 24,20 | 81.300.000 | 25,00 | 24,06 | 25,00 | 00:00:00 | | 2003-06-23 | 24,10 | 151.600.000 | 24,40 | 24,00 | 24,40 | 00:00:00 | | 2003-06-24 | 24,75 | 192.900.000 | 24,80 | 24,09 | 24,09 | 00:00:00 | | 2003-06-25 | 23,79 | 270.500.000 | 24,60 | 23,75 | 24,50 | 00:00:00 | | 2003-06-26 | 23,80 | 460.900.000 | 24,10 | 23,50 | 23,70 | 00:00:00 | | 2003-06-27 | 23,98 | 209.300.000 | 24,10 | 23,60 | 24,00 | 00:00:00 | | 2003-06-30 | 24,10 | 197.100.000 | 24,30 | 23,42 | 23,76 | 00:00:00 | | 2003-07-01 | 24,65 | 154.100.000 | 24,80 | 23,80 | 24,10 | 00:00:00 | | 2003-07-02 | 24,60 | 141.700.000 | 25,10 | 24,47 | 24,51 | 00:00:00 | | 2003-07-03 | 24,00 | 149.600.000 | 24,15 | 23,65 | 24,00 | 00:00:00 | | 2003-07-04 | 23,99 | 120.400.000 | 24,00 | 23,60 | 23,70 | 00:00:00 | | 2003-07-07 | 24,11 | 174.500.000 | 24,30 | 23,96 | 24,00 | 00:00:00 | | 2003-07-08 | 24,19 | 100.700.000 | 24,64 | 23,90 | 23,90 | 00:00:00 | | 2003-07-09 | 24,19 | 0 | 24,19 | 24,19 | 24,19 | 00:00:00 | | 2003-07-10 | 23,60 | 115.700.000 | 24,00 | 23,36 | 23,62 | 00:00:00 | | 2003-07-11 | 23,40 | 249.700.000 | 23,75 | 22,75 | 23,36 | 00:00:00 | | 2003-07-14 | 24,36 | 148.500.000 | 24,36 | 23,10 | 23,10 | 00:00:00 | | 2003-07-15 | 24,60 | 111.200.000 | 24,65 | 24,11 | 24,11 | 00:00:00 | | 2003-07-16 | 24,14 | 402.500.000 | 24,60 | 23,90 | 24,60 | 00:00:00 | | 2003-07-17 | 24,00 | 381.400.000 | 24,40 | 23,90 | 23,90 | 00:00:00 | | 2003-07-18 | 25,39 | 124.200.000 | 25,39 | 24,34 | 24,34 | 00:00:00 | | 2003-07-21 | 24,90 | 121.300.000 | 25,20 | 24,90 | 25,00 | 00:00:00 | | 2003-07-22 | 25,45 | 110.800.000 | 25,50 | 24,90 | 25,00 | 00:00:00 | | 2003-07-23 | 24,89 | 156.800.000 | 25,50 | 24,56 | 25,50 | 00:00:00 | | 2003-07-24 | 24,15 | 112.500.000 | 25,01 | 23,96 | 25,01 | 00:00:00 | | 2003-07-25 | 23,99 | 206.300.000 | 24,30 | 23,62 | 24,10 | 00:00:00 | | 2003-07-28 | 23,70 | 144.900.000 | 23,90 | 23,50 | 23,51 | 00:00:00 | | 2003-07-29 | 24,49 | 248.000.000 | 24,49 | 23,40 | 23,55 | 00:00:00 | | 2003-07-30 | 23,71 | 125.600.000 | 24,34 | 23,70 | 24,15 | 00:00:00 | | 2003-07-31 | 24,30 | 98.800.000 | 24,30 | 23,65 | 23,75 | 00:00:00 | | 2003-08-01 | 23,00 | 148.400.000 | 23,71 | 23,00 | 23,71 | 00:00:00 | | 2003-08-04 | 22,80 | 1.094.000.000 | 23,15 | 21,95 | 230,00 | 00:00:00 | | 2003-08-05 | 23,02 | 1.037.000.000 | 23,25 | 22,70 | 22,70 | 00:00:00 | | 2003-08-06 | 22,80 | 221.000.000 | 23,20 | 22,50 | 22,90 | 00:00:00 | | 2003-08-07 | 23,65 | 206.700.000 | 23,85 | 23,00 | 23,00 | 00:00:00 | | 2003-08-08 | 24,00 | 126.400.000 | 24,00 | 23,31 | 23,51 | 00:00:00 | | 2003-08-11 | 24,25 | 98.700.000 | 24,25 | 23,50 | 23,90 | 00:00:00 | | 2003-08-12 | 23,80 | 61.700.000 | 24,50 | 23,80 | 24,20 | 00:00:00 | | 2003-08-13 | 23,75 | 166.000.000 | 24,50 | 23,50 | 23,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
