|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-05 | 31,38 | 522.200 | 32,86 | 30,51 | 32,30 | 00:00:00 | | 2008-11-06 | 28,74 | 295.600 | 31,33 | 28,20 | 31,07 | 00:00:00 | | 2008-11-07 | 30,40 | 106.200 | 30,95 | 27,56 | 28,74 | 00:00:00 | | 2008-11-10 | 29,25 | 424.500 | 31,49 | 28,21 | 31,02 | 00:00:00 | | 2008-11-11 | 30,00 | 384.200 | 30,49 | 27,84 | 29,00 | 00:00:00 | | 2008-11-12 | 27,30 | 721.800 | 29,77 | 27,15 | 29,77 | 00:00:00 | | 2008-11-13 | 31,35 | 535.400 | 31,35 | 27,02 | 27,30 | 00:00:00 | | 2008-11-14 | 30,30 | 166.100 | 32,30 | 30,00 | 32,29 | 00:00:00 | | 2008-11-17 | 29,80 | 418.300 | 30,78 | 28,51 | 29,00 | 00:00:00 | | 2008-11-18 | 29,00 | 286.300 | 30,48 | 28,59 | 28,59 | 00:00:00 | | 2008-11-19 | 30,00 | 224.800 | 31,00 | 28,47 | 28,76 | 00:00:00 | | 2008-11-21 | 30,09 | 309.000 | 30,09 | 28,52 | 28,52 | 00:00:00 | | 2008-11-24 | 34,01 | 284.900 | 34,01 | 30,25 | 31,69 | 00:00:00 | | 2008-11-25 | 34,00 | 249.900 | 34,99 | 33,05 | 33,68 | 00:00:00 | | 2008-11-26 | 34,98 | 348.100 | 34,98 | 32,80 | 33,99 | 00:00:00 | | 2008-11-27 | 35,30 | 128.800 | 35,30 | 33,03 | 34,02 | 00:00:00 | | 2008-11-28 | 37,00 | 375.300 | 37,60 | 34,86 | 35,30 | 00:00:00 | | 2008-12-01 | 34,60 | 191.800 | 35,89 | 33,30 | 35,40 | 00:00:00 | | 2008-12-02 | 35,39 | 230.600 | 35,39 | 33,73 | 35,39 | 00:00:00 | | 2008-12-03 | 36,00 | 199.400 | 36,15 | 33,57 | 34,40 | 00:00:00 | | 2008-12-04 | 37,19 | 227.300 | 37,60 | 35,62 | 36,89 | 00:00:00 | | 2008-12-05 | 38,70 | 616.800 | 38,96 | 36,20 | 36,40 | 00:00:00 | | 2008-12-08 | 42,89 | 602.500 | 42,95 | 39,52 | 40,48 | 00:00:00 | | 2008-12-09 | 41,59 | 389.200 | 42,69 | 40,05 | 41,70 | 00:00:00 | | 2008-12-10 | 39,99 | 197.900 | 42,46 | 38,95 | 42,24 | 00:00:00 | | 2008-12-11 | 38,35 | 256.800 | 40,00 | 36,88 | 39,99 | 00:00:00 | | 2008-12-12 | 40,00 | 271.800 | 40,00 | 37,08 | 37,90 | 00:00:00 | | 2008-12-15 | 40,50 | 218.100 | 40,70 | 38,95 | 40,00 | 00:00:00 | | 2008-12-16 | 41,50 | 264.500 | 42,39 | 40,11 | 41,00 | 00:00:00 | | 2008-12-17 | 39,80 | 582.900 | 41,40 | 38,52 | 41,40 | 00:00:00 | | 2008-12-18 | 40,00 | 236.000 | 40,86 | 38,90 | 39,91 | 00:00:00 | | 2008-12-19 | 41,80 | 797.000 | 41,88 | 39,76 | 40,95 | 00:00:00 | | 2008-12-22 | 39,48 | 486.500 | 41,81 | 39,16 | 41,81 | 00:00:00 | | 2008-12-23 | 38,02 | 351.500 | 39,44 | 37,21 | 38,31 | 00:00:00 | | 2008-12-26 | 38,50 | 110.100 | 38,90 | 37,80 | 38,01 | 00:00:00 | | 2008-12-29 | 38,00 | 248.200 | 38,70 | 36,12 | 38,70 | 00:00:00 | | 2008-12-30 | 38,70 | 516.000 | 38,92 | 37,17 | 38,92 | 00:00:00 | | 2009-01-02 | 38,45 | 129.100 | 38,97 | 37,30 | 37,50 | 00:00:00 | | 2009-01-05 | 38,40 | 242.000 | 38,67 | 37,56 | 37,56 | 00:00:00 | | 2009-01-06 | 36,01 | 307.900 | 38,78 | 36,00 | 38,78 | 00:00:00 | | 2009-01-07 | 34,75 | 235.600 | 36,27 | 34,40 | 36,03 | 00:00:00 | | 2009-01-08 | 34,61 | 212.500 | 35,50 | 34,27 | 34,75 | 00:00:00 | | 2009-01-09 | 33,50 | 337.600 | 35,48 | 33,15 | 34,53 | 00:00:00 | | 2009-01-12 | 31,36 | 238.500 | 34,12 | 31,36 | 33,70 | 00:00:00 | | 2009-01-13 | 32,50 | 131.400 | 32,77 | 31,00 | 31,10 | 00:00:00 | | 2009-01-14 | 31,60 | 386.000 | 32,29 | 30,56 | 32,02 | 00:00:00 | | 2009-01-15 | 32,00 | 210.600 | 32,00 | 30,04 | 30,83 | 00:00:00 | | 2009-01-16 | 31,50 | 183.900 | 32,20 | 30,60 | 32,20 | 00:00:00 | | 2009-01-19 | 31,20 | 75.100 | 31,48 | 30,76 | 31,21 | 00:00:00 | | 2009-01-20 | 31,79 | 94.400 | 31,86 | 30,53 | 30,53 | 00:00:00 | | 2009-01-21 | 32,19 | 131.700 | 32,45 | 31,23 | 31,78 | 00:00:00 | | 2009-01-22 | 31,51 | 105.300 | 32,19 | 31,26 | 32,02 | 00:00:00 | | 2009-01-23 | 32,50 | 159.200 | 32,89 | 30,78 | 30,81 | 00:00:00 | | 2009-01-26 | 34,50 | 264.300 | 34,50 | 31,61 | 32,00 | 00:00:00 | | 2009-01-27 | 34,50 | 176.900 | 34,69 | 33,60 | 34,53 | 00:00:00 | | 2009-01-28 | 35,98 | 381.700 | 35,98 | 34,91 | 35,25 | 00:00:00 | | 2009-01-29 | 35,20 | 113.200 | 35,98 | 34,56 | 35,98 | 00:00:00 | | 2009-01-30 | 35,69 | 204.000 | 35,84 | 34,86 | 34,99 | 00:00:00 | | 2009-02-02 | 35,50 | 119.900 | 35,89 | 34,08 | 34,91 | 00:00:00 | | 2009-02-03 | 35,80 | 197.500 | 35,80 | 34,63 | 34,72 | 00:00:00 | | 2009-02-04 | 34,90 | 274.000 | 36,78 | 34,52 | 34,81 | 00:00:00 | | 2009-02-05 | 35,49 | 362.500 | 35,55 | 34,26 | 34,57 | 00:00:00 | | 2009-02-06 | 38,09 | 372.000 | 38,09 | 36,12 | 36,28 | 00:00:00 | | 2009-02-09 | 33,10 | 338.700 | 34,64 | 33,05 | 34,64 | 00:00:00 | | 2009-02-10 | 32,70 | 172.100 | 33,89 | 32,39 | 33,40 | 00:00:00 | | 2009-02-11 | 33,50 | 196.100 | 33,66 | 32,12 | 33,00 | 00:00:00 | | 2009-02-12 | 34,85 | 141.100 | 34,85 | 32,54 | 32,98 | 00:00:00 | | 2009-02-13 | 34,96 | 112.200 | 35,49 | 34,12 | 34,94 | 00:00:00 | | 2009-02-16 | 34,00 | 87.400 | 34,38 | 33,31 | 34,38 | 00:00:00 | | 2009-02-17 | 33,60 | 400.400 | 34,35 | 32,72 | 32,86 | 00:00:00 | | 2009-02-18 | 34,50 | 196.000 | 34,50 | 33,13 | 33,60 | 00:00:00 | | 2009-02-19 | 35,48 | 171.000 | 35,48 | 34,50 | 34,75 | 00:00:00 | | 2009-02-20 | 34,50 | 118.600 | 35,48 | 33,83 | 35,48 | 00:00:00 | | 2009-02-25 | 35,86 | 135.700 | 35,87 | 33,39 | 33,39 | 00:00:00 | | 2009-02-26 | 34,75 | 108.400 | 36,80 | 34,75 | 36,80 | 00:00:00 | | 2009-02-27 | 35,50 | 137.000 | 36,19 | 33,62 | 33,76 | 00:00:00 | | 2009-03-02 | 34,50 | 116.500 | 34,80 | 33,87 | 34,57 | 00:00:00 | | 2009-03-03 | 34,00 | 232.400 | 34,89 | 33,81 | 34,31 | 00:00:00 | | 2009-03-04 | 34,00 | 163.800 | 35,49 | 33,60 | 34,56 | 00:00:00 | | 2009-03-05 | 34,20 | 93.300 | 34,20 | 33,01 | 33,51 | 00:00:00 | | 2009-03-06 | 34,70 | 105.500 | 34,99 | 33,70 | 33,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
