|
 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 | | 2009-07-02 | 35,13 | 143.500 | 35,69 | 35,10 | 35,50 | 00:00:00 | | 2009-07-03 | 35,89 | 49.000 | 35,89 | 35,13 | 35,25 | 00:00:00 | | 2009-07-06 | 34,80 | 214.000 | 35,80 | 34,31 | 35,80 | 00:00:00 | | 2009-07-07 | 34,00 | 347.200 | 34,87 | 33,48 | 34,29 | 00:00:00 | | 2009-07-08 | 33,70 | 459.000 | 34,29 | 33,20 | 34,29 | 00:00:00 | | 2009-07-10 | 34,30 | 331.400 | 34,68 | 34,00 | 34,50 | 00:00:00 | | 2009-07-13 | 33,00 | 305.000 | 34,31 | 33,00 | 34,07 | 00:00:00 | | 2009-07-14 | 32,39 | 439.200 | 33,32 | 32,00 | 33,03 | 00:00:00 | | 2009-07-15 | 33,45 | 268.900 | 33,70 | 32,08 | 33,27 | 00:00:00 | | 2009-07-16 | 33,50 | 259.400 | 33,85 | 32,61 | 32,61 | 00:00:00 | | 2009-07-17 | 33,60 | 215.700 | 34,00 | 33,20 | 34,00 | 00:00:00 | | 2009-07-20 | 33,90 | 138.600 | 34,86 | 33,61 | 33,93 | 00:00:00 | | 2009-07-21 | 33,20 | 307.300 | 34,51 | 32,94 | 34,51 | 00:00:00 | | 2009-07-22 | 33,20 | 177.900 | 33,48 | 32,72 | 32,98 | 00:00:00 | | 2009-07-23 | 33,55 | 407.300 | 33,87 | 32,99 | 33,45 | 00:00:00 | | 2009-07-24 | 33,60 | 189.400 | 33,75 | 33,16 | 33,28 | 00:00:00 | | 2009-07-27 | 33,49 | 248.800 | 33,80 | 33,01 | 33,74 | 00:00:00 | | 2009-07-28 | 33,15 | 193.600 | 33,61 | 32,65 | 33,61 | 00:00:00 | | 2009-07-29 | 34,00 | 198.300 | 34,00 | 32,62 | 32,88 | 00:00:00 | | 2009-07-30 | 34,26 | 176.700 | 34,60 | 33,96 | 34,16 | 00:00:00 | | 2009-07-31 | 34,40 | 277.500 | 34,40 | 33,40 | 33,98 | 00:00:00 | | 2009-08-03 | 34,30 | 200.100 | 34,73 | 33,69 | 34,38 | 00:00:00 | | 2009-08-04 | 33,37 | 424.400 | 34,02 | 33,34 | 34,02 | 00:00:00 | | 2009-08-05 | 33,48 | 610.700 | 33,77 | 33,36 | 33,47 | 00:00:00 | | 2009-08-06 | 33,38 | 263.000 | 33,95 | 33,33 | 33,71 | 00:00:00 | | 2009-08-07 | 34,10 | 302.700 | 34,10 | 33,50 | 33,88 | 00:00:00 | | 2009-08-10 | 34,66 | 338.800 | 34,86 | 33,79 | 33,82 | 00:00:00 | | 2009-08-11 | 34,75 | 576.000 | 35,00 | 33,72 | 34,38 | 00:00:00 | | 2009-08-12 | 36,14 | 589.200 | 36,14 | 34,38 | 34,96 | 00:00:00 | | 2009-08-13 | 35,00 | 324.900 | 36,49 | 34,76 | 36,12 | 00:00:00 | | 2009-08-14 | 33,70 | 367.400 | 34,99 | 33,50 | 34,98 | 00:00:00 | | 2009-08-17 | 32,45 | 609.300 | 33,60 | 32,30 | 33,60 | 00:00:00 | | 2009-08-18 | 32,40 | 296.600 | 32,85 | 32,10 | 32,40 | 00:00:00 | | 2009-08-19 | 32,00 | 469.800 | 32,50 | 31,79 | 32,50 | 00:00:00 | | 2009-08-20 | 32,89 | 543.000 | 32,89 | 31,86 | 32,04 | 00:00:00 | | 2009-08-21 | 33,80 | 184.400 | 33,80 | 32,91 | 33,10 | 00:00:00 | | 2009-08-24 | 34,00 | 294.200 | 34,63 | 33,14 | 33,89 | 00:00:00 | | 2009-08-25 | 34,40 | 108.300 | 34,44 | 33,74 | 34,09 | 00:00:00 | | 2009-08-26 | 34,65 | 199.200 | 34,80 | 34,07 | 34,40 | 00:00:00 | | 2009-08-27 | 35,00 | 260.700 | 35,51 | 33,67 | 34,65 | 00:00:00 | | 2009-08-28 | 35,41 | 344.500 | 35,41 | 35,01 | 35,01 | 00:00:00 | | 2009-08-31 | 35,31 | 437.200 | 35,45 | 34,69 | 35,45 | 00:00:00 | | 2009-09-01 | 34,55 | 363.500 | 35,50 | 34,18 | 35,45 | 00:00:00 | | 2009-09-02 | 34,50 | 526.000 | 34,58 | 33,35 | 34,19 | 00:00:00 | | 2009-09-03 | 34,61 | 211.600 | 35,29 | 34,00 | 34,95 | 00:00:00 | | 2009-09-04 | 34,70 | 181.800 | 34,89 | 34,03 | 34,89 | 00:00:00 | | 2009-09-08 | 35,48 | 298.400 | 35,48 | 34,66 | 34,99 | 00:00:00 | | 2009-09-09 | 36,42 | 378.100 | 36,81 | 35,25 | 35,40 | 00:00:00 | | 2009-09-10 | 38,25 | 438.200 | 38,60 | 35,70 | 36,42 | 00:00:00 | | 2009-09-11 | 38,16 | 827.000 | 39,09 | 37,25 | 38,25 | 00:00:00 | | 2009-09-14 | 39,33 | 267.100 | 39,55 | 37,15 | 37,89 | 00:00:00 | | 2009-09-15 | 39,38 | 232.400 | 39,98 | 39,00 | 39,00 | 00:00:00 | | 2009-09-16 | 39,15 | 373.100 | 39,89 | 38,88 | 39,89 | 00:00:00 | | 2009-09-17 | 39,00 | 382.600 | 40,01 | 38,63 | 38,97 | 00:00:00 | | 2009-09-18 | 39,20 | 193.300 | 39,99 | 38,94 | 39,87 | 00:00:00 | | 2009-09-21 | 40,50 | 160.700 | 40,50 | 38,46 | 38,46 | 00:00:00 | | 2009-09-22 | 41,00 | 171.500 | 41,00 | 40,05 | 40,93 | 00:00:00 | | 2009-09-23 | 40,62 | 266.000 | 41,15 | 39,82 | 40,16 | 00:00:00 | | 2009-09-24 | 40,44 | 98.700 | 40,86 | 39,78 | 40,86 | 00:00:00 | | 2009-09-25 | 40,59 | 178.200 | 40,59 | 39,32 | 39,87 | 00:00:00 | | 2009-09-28 | 40,80 | 305.600 | 40,91 | 40,00 | 40,24 | 00:00:00 | | 2009-09-29 | 40,30 | 109.700 | 40,99 | 39,81 | 40,99 | 00:00:00 | | 2009-09-30 | 40,00 | 397.400 | 40,53 | 39,41 | 39,95 | 00:00:00 | | 2009-10-01 | 39,02 | 245.800 | 39,70 | 38,40 | 39,69 | 00:00:00 | | 2009-10-02 | 39,49 | 234.400 | 39,49 | 37,41 | 38,56 | 00:00:00 | | 2009-10-05 | 39,44 | 233.200 | 39,56 | 38,64 | 38,64 | 00:00:00 | | 2009-10-06 | 40,45 | 206.000 | 40,45 | 39,25 | 39,75 | 00:00:00 | | 2009-10-07 | 39,20 | 297.000 | 40,90 | 39,00 | 39,80 | 00:00:00 | | 2009-10-08 | 39,40 | 234.100 | 39,41 | 39,01 | 39,19 | 00:00:00 | | 2009-10-09 | 40,44 | 147.400 | 40,47 | 39,30 | 39,40 | 00:00:00 | | 2009-10-13 | 40,69 | 592.500 | 40,69 | 39,90 | 40,05 | 00:00:00 | | 2009-10-14 | 42,69 | 539.400 | 42,69 | 40,42 | 40,70 | 00:00:00 | | 2009-10-15 | 42,27 | 158.500 | 42,68 | 41,44 | 42,34 | 00:00:00 | | 2009-10-16 | 42,51 | 244.300 | 42,51 | 41,07 | 41,47 | 00:00:00 | | 2009-10-19 | 42,54 | 399.800 | 43,58 | 42,20 | 42,30 | 00:00:00 | | 2009-10-20 | 40,65 | 215.500 | 42,20 | 40,15 | 42,20 | 00:00:00 | | 2009-10-21 | 40,70 | 159.400 | 41,83 | 40,44 | 40,70 | 00:00:00 | | 2009-10-22 | 41,40 | 125.400 | 41,49 | 40,71 | 41,49 | 00:00:00 | | 2009-10-23 | 41,99 | 285.400 | 41,99 | 41,15 | 41,80 | 00:00:00 | | 2009-10-26 | 42,09 | 185.800 | 42,23 | 40,64 | 42,23 | 00:00:00 | | 2009-10-27 | 39,80 | 227.100 | 41,99 | 39,80 | 41,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
