Bolsa ES - Histórico de Cotizaciones de TELEMAR -ON [TNLP3.SA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-10-25	33,85	195.300	33,88	33,17	33,50	00:00:00
2010-10-26	34,00	121.000	34,20	33,20	33,21	00:00:00
2010-10-27	34,20	121.300	34,41	33,69	33,99	00:00:00
2010-10-28	34,59	210.500	34,67	33,94	34,45	00:00:00
2010-10-29	34,15	201.800	34,55	33,58	34,26	00:00:00
2010-11-01	34,65	105.500	34,65	33,76	33,81	00:00:00
2010-11-03	34,30	446.200	34,68	33,91	34,65	00:00:00
2010-11-04	34,00	73.500	34,59	33,61	34,59	00:00:00
2010-11-05	33,90	146.000	34,12	33,24	34,12	00:00:00
2010-11-08	34,06	186.100	34,06	33,12	33,64	00:00:00
2010-11-09	33,55	254.800	34,30	33,49	34,30	00:00:00
2010-11-10	33,50	184.300	34,20	33,50	33,51	00:00:00
2010-11-11	33,60	89.500	33,60	33,10	33,43	00:00:00
2010-11-12	33,79	346.300	34,18	33,21	33,39	00:00:00
2010-11-16	32,49	280.400	33,77	32,15	33,77	00:00:00
2010-11-17	32,90	300.300	32,90	32,12	32,22	00:00:00
2010-11-18	32,60	168.600	33,37	32,60	33,37	00:00:00
2010-11-19	33,10	178.800	33,10	32,24	32,30	00:00:00
2010-11-22	32,30	121.600	33,28	32,00	32,51	00:00:00
2010-11-23	31,50	109.500	31,79	31,23	31,65	00:00:00
2010-11-24	33,29	170.300	33,29	31,40	31,60	00:00:00
2010-11-25	33,10	33.300	33,23	32,89	33,09	00:00:00
2010-11-26	32,40	122.400	33,00	32,11	32,64	00:00:00
2010-11-29	31,90	199.500	32,26	31,23	32,10	00:00:00
2010-11-30	30,64	428.700	31,85	30,64	31,85	00:00:00
2010-12-01	32,50	134.800	32,50	31,14	31,30	00:00:00
2010-12-02	32,46	130.100	32,46	31,63	32,35	00:00:00
2010-12-03	32,40	233.300	32,55	32,00	32,35	00:00:00
2010-12-06	31,84	107.100	32,63	31,76	32,11	00:00:00
2010-12-07	31,50	70.700	32,34	31,50	32,24	00:00:00
2010-12-08	31,20	131.500	31,40	30,54	31,40	00:00:00
2010-12-09	31,60	108.200	31,74	30,81	30,81	00:00:00
2010-12-10	32,14	63.400	32,14	31,23	31,60	00:00:00
2010-12-13	32,15	79.000	32,29	31,71	32,29	00:00:00
2010-12-14	32,00	214.200	32,00	31,37	31,37	00:00:00
2010-12-15	31,40	273.500	31,83	31,13	31,67	00:00:00
2010-12-16	31,50	442.000	31,67	31,26	31,40	00:00:00
2010-12-17	31,10	582.700	31,62	30,93	31,10	00:00:00
2010-12-20	31,25	90.200	31,31	30,30	31,10	00:00:00
2010-12-21	32,35	137.500	32,35	30,79	31,24	00:00:00
2010-12-22	31,99	87.100	32,00	31,61	31,80	00:00:00
2010-12-23	32,29	104.900	32,30	31,61	32,00	00:00:00
2010-12-27	31,90	74.400	32,28	31,63	31,71	00:00:00
2010-12-28	31,79	204.600	32,07	31,60	32,03	00:00:00
2010-12-29	31,99	65.400	32,34	31,76	32,05	00:00:00
2010-12-30	32,30	241.400	32,59	31,70	31,99	00:00:00
2011-01-03	32,90	213.100	33,29	32,08	33,29	00:00:00
2011-01-04	33,20	295.900	33,20	32,55	32,71	00:00:00
2011-01-05	34,05	213.800	34,25	32,83	33,00	00:00:00
2011-01-06	34,30	543.000	34,42	33,71	34,04	00:00:00
2011-01-07	34,39	278.200	34,46	34,00	34,06	00:00:00
2011-01-10	34,39	99.400	34,55	33,91	34,29	00:00:00
2011-01-11	34,60	111.300	34,60	34,05	34,52	00:00:00
2011-01-12	34,80	571.200	34,98	34,53	34,69	00:00:00
2011-01-13	35,17	31.700	35,17	34,65	34,65	00:00:00
2011-01-14	35,57	111.900	35,79	34,91	35,15	00:00:00
2011-01-17	34,98	115.300	35,53	34,66	35,26	00:00:00
2011-01-18	35,49	166.300	35,95	34,91	35,13	00:00:00
2011-01-19	35,82	170.000	36,01	35,41	35,60	00:00:00
2011-01-20	36,53	787.600	36,74	35,49	35,71	00:00:00
2011-01-21	37,20	310.900	37,89	36,03	36,03	00:00:00
2011-01-24	37,50	114.900	37,50	36,52	37,20	00:00:00
2011-01-26	37,10	445.200	37,34	36,76	37,27	00:00:00
2011-01-27	36,49	213.600	37,06	36,31	36,92	00:00:00
2011-01-28	35,91	214.600	36,96	35,50	36,08	00:00:00
2011-01-31	36,38	245.900	36,43	35,54	35,99	00:00:00
2011-02-01	36,20	136.600	36,26	35,26	36,01	00:00:00
2011-02-02	35,15	253.800	35,82	35,15	35,61	00:00:00
2011-02-03	35,78	244.400	35,78	34,99	35,15	00:00:00
2011-02-04	35,30	149.600	35,48	34,65	35,47	00:00:00
2011-02-07	35,48	251.700	35,76	34,71	35,30	00:00:00
2011-02-08	35,55	193.500	35,86	34,91	34,91	00:00:00
2011-02-09	34,80	203.300	35,45	34,80	35,06	00:00:00
2011-02-10	35,10	325.700	35,35	34,60	34,60	00:00:00
2011-02-11	34,90	360.300	35,38	34,76	34,76	00:00:00
2011-02-14	35,15	165.000	35,65	34,71	35,02	00:00:00
2011-02-15	34,90	113.300	35,39	34,39	34,41	00:00:00
2011-02-16	36,00	209.600	36,00	34,91	35,14	00:00:00
2011-02-17	35,52	175.400	36,20	34,71	36,20	00:00:00
2011-02-18	36,06	48.400	36,06	35,02	35,02	00:00:00
2011-02-21	35,97	66.000	36,26	35,36	35,46	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>