|
 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 | | 2009-10-27 | 39,80 | 227.100 | 41,99 | 39,80 | 41,59 | 00:00:00 | | 2009-10-28 | 39,00 | 316.800 | 40,68 | 38,20 | 40,10 | 00:00:00 | | 2009-10-29 | 41,20 | 151.900 | 41,54 | 38,73 | 39,12 | 00:00:00 | | 2009-10-30 | 40,50 | 275.800 | 41,35 | 38,95 | 41,20 | 00:00:00 | | 2009-11-03 | 40,20 | 132.200 | 40,81 | 39,16 | 39,55 | 00:00:00 | | 2009-11-04 | 41,91 | 122.200 | 41,93 | 40,00 | 40,70 | 00:00:00 | | 2009-11-05 | 42,30 | 166.300 | 42,30 | 41,42 | 41,42 | 00:00:00 | | 2009-11-06 | 41,75 | 191.800 | 42,79 | 41,36 | 42,50 | 00:00:00 | | 2009-11-09 | 42,40 | 358.400 | 42,80 | 41,80 | 42,80 | 00:00:00 | | 2009-11-10 | 42,50 | 108.800 | 42,80 | 41,96 | 42,05 | 00:00:00 | | 2009-11-11 | 42,88 | 155.900 | 43,99 | 42,12 | 42,80 | 00:00:00 | | 2009-11-13 | 41,90 | 151.900 | 42,20 | 40,78 | 41,95 | 00:00:00 | | 2009-11-16 | 42,40 | 187.100 | 42,61 | 41,86 | 41,86 | 00:00:00 | | 2009-11-17 | 43,80 | 361.400 | 43,80 | 42,01 | 42,14 | 00:00:00 | | 2009-11-18 | 43,77 | 354.600 | 44,31 | 43,00 | 43,90 | 00:00:00 | | 2009-11-19 | 44,00 | 272.500 | 44,00 | 42,51 | 42,51 | 00:00:00 | | 2009-11-23 | 43,62 | 95.300 | 44,55 | 43,17 | 44,55 | 00:00:00 | | 2009-11-24 | 44,00 | 215.100 | 44,30 | 42,75 | 43,63 | 00:00:00 | | 2009-11-25 | 43,95 | 98.700 | 43,96 | 43,28 | 43,68 | 00:00:00 | | 2009-11-26 | 42,80 | 118.100 | 43,95 | 42,43 | 43,95 | 00:00:00 | | 2009-11-27 | 43,20 | 221.800 | 43,47 | 42,50 | 42,52 | 00:00:00 | | 2009-11-30 | 44,00 | 368.000 | 44,50 | 42,31 | 42,31 | 00:00:00 | | 2009-12-01 | 44,00 | 468.000 | 44,20 | 43,90 | 43,92 | 00:00:00 | | 2009-12-02 | 44,13 | 219.800 | 44,90 | 43,57 | 44,22 | 00:00:00 | | 2009-12-04 | 43,13 | 215.700 | 44,30 | 42,85 | 44,25 | 00:00:00 | | 2009-12-07 | 44,00 | 119.100 | 44,00 | 42,66 | 43,90 | 00:00:00 | | 2009-12-09 | 44,20 | 103.700 | 44,20 | 42,26 | 42,26 | 00:00:00 | | 2009-12-10 | 44,10 | 142.200 | 44,99 | 43,72 | 44,99 | 00:00:00 | | 2009-12-11 | 45,50 | 134.400 | 45,52 | 44,10 | 44,65 | 00:00:00 | | 2009-12-14 | 46,15 | 109.300 | 46,15 | 44,55 | 45,47 | 00:00:00 | | 2009-12-15 | 45,70 | 129.000 | 46,34 | 45,01 | 45,82 | 00:00:00 | | 2009-12-16 | 44,01 | 106.100 | 46,30 | 43,45 | 46,30 | 00:00:00 | | 2009-12-17 | 44,60 | 226.800 | 44,60 | 43,61 | 44,12 | 00:00:00 | | 2009-12-18 | 43,50 | 247.000 | 44,79 | 42,82 | 44,79 | 00:00:00 | | 2009-12-21 | 43,80 | 156.600 | 44,39 | 43,05 | 43,05 | 00:00:00 | | 2009-12-22 | 44,35 | 220.400 | 44,49 | 43,36 | 44,38 | 00:00:00 | | 2009-12-23 | 43,86 | 135.400 | 44,25 | 43,20 | 44,25 | 00:00:00 | | 2009-12-28 | 43,50 | 195.900 | 44,79 | 42,86 | 44,30 | 00:00:00 | | 2009-12-29 | 44,00 | 142.000 | 44,42 | 42,81 | 44,18 | 00:00:00 | | 2009-12-30 | 44,70 | 269.300 | 44,70 | 43,01 | 43,01 | 00:00:00 | | 2010-01-04 | 45,00 | 104.600 | 45,00 | 44,01 | 45,00 | 00:00:00 | | 2010-01-05 | 45,15 | 91.800 | 45,99 | 44,44 | 45,39 | 00:00:00 | | 2010-01-06 | 45,79 | 433.200 | 45,99 | 44,52 | 45,99 | 00:00:00 | | 2010-01-07 | 44,51 | 190.400 | 45,70 | 44,36 | 45,20 | 00:00:00 | | 2010-01-08 | 44,56 | 117.300 | 44,56 | 44,00 | 44,51 | 00:00:00 | | 2010-01-11 | 43,90 | 308.100 | 44,79 | 43,50 | 44,50 | 00:00:00 | | 2010-01-12 | 43,30 | 236.300 | 43,73 | 42,74 | 43,07 | 00:00:00 | | 2010-01-13 | 43,10 | 462.700 | 44,00 | 42,27 | 44,00 | 00:00:00 | | 2010-01-14 | 43,34 | 237.200 | 43,47 | 42,49 | 42,65 | 00:00:00 | | 2010-01-15 | 42,15 | 221.000 | 43,00 | 41,22 | 43,00 | 00:00:00 | | 2010-01-18 | 40,92 | 312.600 | 42,20 | 40,80 | 42,12 | 00:00:00 | | 2010-01-19 | 41,25 | 203.600 | 41,44 | 40,14 | 40,60 | 00:00:00 | | 2010-01-20 | 39,30 | 368.100 | 40,95 | 39,00 | 40,51 | 00:00:00 | | 2010-01-21 | 38,74 | 142.600 | 40,12 | 37,76 | 39,32 | 00:00:00 | | 2010-01-22 | 38,98 | 174.300 | 39,32 | 38,07 | 38,07 | 00:00:00 | | 2010-01-26 | 39,00 | 178.900 | 39,69 | 38,33 | 38,66 | 00:00:00 | | 2010-01-27 | 39,15 | 179.900 | 39,60 | 38,48 | 38,73 | 00:00:00 | | 2010-01-28 | 40,20 | 174.100 | 40,20 | 38,96 | 38,96 | 00:00:00 | | 2010-01-29 | 39,89 | 194.700 | 40,60 | 39,55 | 40,20 | 00:00:00 | | 2010-02-01 | 40,00 | 110.700 | 40,00 | 39,15 | 39,62 | 00:00:00 | | 2010-02-02 | 38,99 | 221.600 | 40,29 | 38,80 | 40,00 | 00:00:00 | | 2010-02-03 | 39,20 | 187.900 | 39,59 | 38,63 | 38,87 | 00:00:00 | | 2010-02-04 | 38,38 | 145.600 | 39,23 | 37,70 | 39,23 | 00:00:00 | | 2010-02-05 | 37,29 | 299.900 | 37,95 | 36,79 | 37,80 | 00:00:00 | | 2010-02-08 | 37,20 | 227.800 | 38,00 | 36,90 | 37,29 | 00:00:00 | | 2010-02-09 | 39,09 | 370.100 | 39,35 | 37,44 | 37,80 | 00:00:00 | | 2010-02-10 | 38,75 | 148.700 | 39,45 | 38,00 | 39,09 | 00:00:00 | | 2010-02-11 | 39,00 | 118.000 | 39,08 | 37,96 | 38,45 | 00:00:00 | | 2010-02-12 | 38,60 | 197.400 | 39,10 | 38,11 | 39,10 | 00:00:00 | | 2010-02-17 | 38,44 | 130.100 | 39,40 | 38,05 | 39,20 | 00:00:00 | | 2010-02-18 | 38,33 | 138.300 | 38,41 | 37,80 | 38,25 | 00:00:00 | | 2010-02-19 | 37,99 | 151.100 | 38,34 | 37,68 | 38,34 | 00:00:00 | | 2010-02-22 | 38,25 | 374.700 | 38,55 | 37,60 | 38,55 | 00:00:00 | | 2010-02-23 | 37,20 | 168.700 | 38,49 | 37,05 | 38,49 | 00:00:00 | | 2010-02-24 | 37,50 | 126.100 | 37,71 | 36,66 | 37,13 | 00:00:00 | | 2010-02-25 | 37,90 | 103.500 | 37,90 | 36,41 | 36,95 | 00:00:00 | | 2010-02-26 | 37,50 | 286.000 | 38,00 | 37,03 | 37,64 | 00:00:00 | | 2010-03-01 | 37,60 | 194.600 | 38,29 | 37,32 | 37,90 | 00:00:00 | | 2010-03-02 | 37,11 | 201.400 | 37,92 | 37,11 | 37,51 | 00:00:00 | | 2010-03-03 | 37,35 | 143.600 | 37,98 | 37,03 | 37,43 | 00:00:00 | | 2010-03-04 | 37,15 | 92.500 | 37,91 | 36,76 | 37,64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
