|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-06 | 34,70 | 105.500 | 34,99 | 33,70 | 33,70 | 00:00:00 | | 2009-03-09 | 35,00 | 60.700 | 35,09 | 33,23 | 34,11 | 00:00:00 | | 2009-03-10 | 37,35 | 191.100 | 37,35 | 35,00 | 35,00 | 00:00:00 | | 2009-03-11 | 37,10 | 108.200 | 37,72 | 36,44 | 37,72 | 00:00:00 | | 2009-03-12 | 37,50 | 172.300 | 37,72 | 36,01 | 36,01 | 00:00:00 | | 2009-03-13 | 37,00 | 173.500 | 37,96 | 36,41 | 37,96 | 00:00:00 | | 2009-03-16 | 36,35 | 140.200 | 37,92 | 35,85 | 36,90 | 00:00:00 | | 2009-03-17 | 37,90 | 191.600 | 37,90 | 35,61 | 35,62 | 00:00:00 | | 2009-03-18 | 38,50 | 179.800 | 38,78 | 37,11 | 37,29 | 00:00:00 | | 2009-03-19 | 38,16 | 182.500 | 38,78 | 37,36 | 37,60 | 00:00:00 | | 2009-03-20 | 37,84 | 62.000 | 38,56 | 37,50 | 38,16 | 00:00:00 | | 2009-03-23 | 40,99 | 151.900 | 40,99 | 37,33 | 37,84 | 00:00:00 | | 2009-03-24 | 39,43 | 121.300 | 40,38 | 38,10 | 40,34 | 00:00:00 | | 2009-03-25 | 39,99 | 78.700 | 40,61 | 38,80 | 38,80 | 00:00:00 | | 2009-03-26 | 39,67 | 102.700 | 40,17 | 38,80 | 40,00 | 00:00:00 | | 2009-03-27 | 38,82 | 61.800 | 39,19 | 37,90 | 38,50 | 00:00:00 | | 2009-03-30 | 37,00 | 111.000 | 38,44 | 36,60 | 38,39 | 00:00:00 | | 2009-03-31 | 38,00 | 140.000 | 39,99 | 36,89 | 37,00 | 00:00:00 | | 2009-04-01 | 39,55 | 132.200 | 40,00 | 37,50 | 37,50 | 00:00:00 | | 2009-04-02 | 39,67 | 305.200 | 40,89 | 39,18 | 40,01 | 00:00:00 | | 2009-04-03 | 41,49 | 263.400 | 41,75 | 40,00 | 40,00 | 00:00:00 | | 2009-04-06 | 40,40 | 160.400 | 40,84 | 39,72 | 40,84 | 00:00:00 | | 2009-04-07 | 40,74 | 187.900 | 40,84 | 39,50 | 39,90 | 00:00:00 | | 2009-04-08 | 40,05 | 105.800 | 41,48 | 39,86 | 41,48 | 00:00:00 | | 2009-04-09 | 39,70 | 168.700 | 41,49 | 39,40 | 41,49 | 00:00:00 | | 2009-04-13 | 40,00 | 155.500 | 40,96 | 39,42 | 40,16 | 00:00:00 | | 2009-04-14 | 40,40 | 265.800 | 40,40 | 39,21 | 39,21 | 00:00:00 | | 2009-04-15 | 39,33 | 261.500 | 40,25 | 38,37 | 39,52 | 00:00:00 | | 2009-04-16 | 39,99 | 68.700 | 40,39 | 38,63 | 39,55 | 00:00:00 | | 2009-04-17 | 39,41 | 82.800 | 39,60 | 38,73 | 39,01 | 00:00:00 | | 2009-04-20 | 38,34 | 89.400 | 39,02 | 37,68 | 39,02 | 00:00:00 | | 2009-04-22 | 38,84 | 104.300 | 39,16 | 38,14 | 38,26 | 00:00:00 | | 2009-04-23 | 40,30 | 127.600 | 40,30 | 38,06 | 38,63 | 00:00:00 | | 2009-04-24 | 40,40 | 140.800 | 40,87 | 39,61 | 40,30 | 00:00:00 | | 2009-04-27 | 40,40 | 133.500 | 40,98 | 39,15 | 40,00 | 00:00:00 | | 2009-04-28 | 40,20 | 161.600 | 40,66 | 39,23 | 39,23 | 00:00:00 | | 2009-04-29 | 42,03 | 138.100 | 42,03 | 40,50 | 40,51 | 00:00:00 | | 2009-04-30 | 41,31 | 242.200 | 42,52 | 0,01 | 0,01 | 00:00:00 | | 2009-05-04 | 41,61 | 249.100 | 43,51 | 41,07 | 42,00 | 00:00:00 | | 2009-05-05 | 40,29 | 222.200 | 43,00 | 40,08 | 41,70 | 00:00:00 | | 2009-05-06 | 42,00 | 302.300 | 42,22 | 40,00 | 40,70 | 00:00:00 | | 2009-05-07 | 41,74 | 203.700 | 41,94 | 40,28 | 41,60 | 00:00:00 | | 2009-05-08 | 42,88 | 156.200 | 42,88 | 41,60 | 42,59 | 00:00:00 | | 2009-05-11 | 43,43 | 241.000 | 43,43 | 41,54 | 42,01 | 00:00:00 | | 2009-05-12 | 41,82 | 212.400 | 43,50 | 41,75 | 43,00 | 00:00:00 | | 2009-05-13 | 40,54 | 200.600 | 41,46 | 40,54 | 41,19 | 00:00:00 | | 2009-05-14 | 41,00 | 106.100 | 41,74 | 39,75 | 40,31 | 00:00:00 | | 2009-05-15 | 41,60 | 107.000 | 41,60 | 40,00 | 41,48 | 00:00:00 | | 2009-05-18 | 42,50 | 114.200 | 42,70 | 41,04 | 42,00 | 00:00:00 | | 2009-05-19 | 41,05 | 158.000 | 43,00 | 41,05 | 42,90 | 00:00:00 | | 2009-05-20 | 41,10 | 206.700 | 41,93 | 41,02 | 41,38 | 00:00:00 | | 2009-05-21 | 41,20 | 142.200 | 41,78 | 40,41 | 40,41 | 00:00:00 | | 2009-05-22 | 41,40 | 69.400 | 41,74 | 41,01 | 41,20 | 00:00:00 | | 2009-05-25 | 42,20 | 81.500 | 42,20 | 40,53 | 41,08 | 00:00:00 | | 2009-05-26 | 41,90 | 119.700 | 42,13 | 41,20 | 41,53 | 00:00:00 | | 2009-05-27 | 42,40 | 118.400 | 42,95 | 41,47 | 41,99 | 00:00:00 | | 2009-05-28 | 43,00 | 128.600 | 43,10 | 42,01 | 42,01 | 00:00:00 | | 2009-05-29 | 43,00 | 341.400 | 43,49 | 41,80 | 43,16 | 00:00:00 | | 2009-06-01 | 41,71 | 294.200 | 43,49 | 41,71 | 43,00 | 00:00:00 | | 2009-06-02 | 42,00 | 301.000 | 42,92 | 41,52 | 41,72 | 00:00:00 | | 2009-06-03 | 40,50 | 265.000 | 41,94 | 40,10 | 41,53 | 00:00:00 | | 2009-06-04 | 41,20 | 253.000 | 41,40 | 40,44 | 40,82 | 00:00:00 | | 2009-06-05 | 40,50 | 149.400 | 42,30 | 40,10 | 42,00 | 00:00:00 | | 2009-06-08 | 40,00 | 405.700 | 40,86 | 39,75 | 40,86 | 00:00:00 | | 2009-06-09 | 39,40 | 204.500 | 40,77 | 39,02 | 40,77 | 00:00:00 | | 2009-06-10 | 38,80 | 240.700 | 40,44 | 37,72 | 39,82 | 00:00:00 | | 2009-06-12 | 38,45 | 257.200 | 39,29 | 38,21 | 38,38 | 00:00:00 | | 2009-06-15 | 37,40 | 241.100 | 38,78 | 37,06 | 38,70 | 00:00:00 | | 2009-06-16 | 36,90 | 252.200 | 37,80 | 36,47 | 37,42 | 00:00:00 | | 2009-06-17 | 36,50 | 335.300 | 36,83 | 35,89 | 36,53 | 00:00:00 | | 2009-06-18 | 36,41 | 298.200 | 36,76 | 36,03 | 36,52 | 00:00:00 | | 2009-06-19 | 36,38 | 144.700 | 36,92 | 36,22 | 36,53 | 00:00:00 | | 2009-06-22 | 36,10 | 331.800 | 36,67 | 35,72 | 36,15 | 00:00:00 | | 2009-06-23 | 36,50 | 226.700 | 36,65 | 36,36 | 36,65 | 00:00:00 | | 2009-06-24 | 36,60 | 194.300 | 36,80 | 36,25 | 36,79 | 00:00:00 | | 2009-06-25 | 37,00 | 207.800 | 37,23 | 36,13 | 36,20 | 00:00:00 | | 2009-06-26 | 37,00 | 155.300 | 37,27 | 36,85 | 37,01 | 00:00:00 | | 2009-06-29 | 36,54 | 226.700 | 37,79 | 36,54 | 37,79 | 00:00:00 | | 2009-06-30 | 37,00 | 317.600 | 37,49 | 36,40 | 36,99 | 00:00:00 | | 2009-07-01 | 35,90 | 271.700 | 35,91 | 35,00 | 35,30 | 00:00:00 | | 2009-07-02 | 35,13 | 143.500 | 35,69 | 35,10 | 35,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
