|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 23,75 | 166.000.000 | 24,50 | 23,50 | 23,51 | 00:00:00 | | 2003-08-14 | 23,93 | 87.000.000 | 23,94 | 23,30 | 23,40 | 00:00:00 | | 2003-08-15 | 24,25 | 313.600.000 | 24,98 | 23,95 | 23,95 | 00:00:00 | | 2003-08-18 | 25,08 | 225.300.000 | 25,19 | 24,40 | 24,49 | 00:00:00 | | 2003-08-19 | 25,50 | 206.900.000 | 25,50 | 25,00 | 25,15 | 00:00:00 | | 2003-08-20 | 26,10 | 169.700.000 | 26,10 | 25,00 | 25,37 | 00:00:00 | | 2003-08-21 | 26,69 | 173.600.000 | 26,69 | 25,80 | 26,11 | 00:00:00 | | 2003-08-22 | 26,30 | 62.200.000 | 26,70 | 26,29 | 26,59 | 00:00:00 | | 2003-08-25 | 25,80 | 130.500.000 | 26,30 | 25,70 | 26,30 | 00:00:00 | | 2003-08-26 | 26,97 | 178.500.000 | 26,99 | 25,55 | 25,70 | 00:00:00 | | 2003-08-27 | 27,95 | 205.400.000 | 27,95 | 27,10 | 27,10 | 00:00:00 | | 2003-08-28 | 27,90 | 467.600.000 | 28,80 | 27,60 | 28,69 | 00:00:00 | | 2003-08-29 | 28,39 | 281.900.000 | 28,50 | 27,50 | 27,51 | 00:00:00 | | 2003-09-01 | 28,41 | 94.800.000 | 28,79 | 28,00 | 28,00 | 00:00:00 | | 2003-09-02 | 29,05 | 184.400.000 | 29,25 | 28,41 | 28,50 | 00:00:00 | | 2003-09-03 | 29,65 | 228.200.000 | 30,10 | 29,00 | 29,00 | 00:00:00 | | 2003-09-04 | 29,25 | 235.300.000 | 30,19 | 29,20 | 29,50 | 00:00:00 | | 2003-09-05 | 29,40 | 142.700.000 | 29,50 | 28,42 | 28,90 | 00:00:00 | | 2003-09-08 | 29,80 | 253.500.000 | 30,50 | 29,20 | 29,55 | 00:00:00 | | 2003-09-09 | 29,30 | 239.300.000 | 30,24 | 29,00 | 29,90 | 00:00:00 | | 2003-09-10 | 29,99 | 266.100.000 | 30,00 | 28,80 | 28,81 | 00:00:00 | | 2003-09-11 | 30,21 | 408.900.000 | 31,65 | 29,90 | 29,99 | 00:00:00 | | 2003-09-12 | 31,20 | 445.500.000 | 31,20 | 30,25 | 30,25 | 00:00:00 | | 2003-09-15 | 31,50 | 162.000.000 | 31,51 | 30,70 | 30,78 | 00:00:00 | | 2003-09-16 | 30,70 | 333.800.000 | 31,80 | 30,70 | 31,70 | 00:00:00 | | 2003-09-17 | 30,91 | 95.100.000 | 31,20 | 30,31 | 30,92 | 00:00:00 | | 2003-09-18 | 33,00 | 567.700.000 | 33,28 | 30,76 | 30,91 | 00:00:00 | | 2003-09-19 | 33,00 | 278.700.000 | 33,53 | 32,33 | 32,33 | 00:00:00 | | 2003-09-22 | 31,79 | 132.000.000 | 32,84 | 31,40 | 32,82 | 00:00:00 | | 2003-09-23 | 32,90 | 253.300.000 | 32,90 | 31,06 | 31,61 | 00:00:00 | | 2003-09-24 | 31,70 | 275.900.000 | 33,35 | 31,70 | 32,83 | 00:00:00 | | 2003-09-25 | 30,80 | 254.600.000 | 31,95 | 30,35 | 31,95 | 00:00:00 | | 2003-09-26 | 30,15 | 149.200.000 | 31,50 | 30,04 | 30,68 | 00:00:00 | | 2003-09-29 | 31,29 | 115.000.000 | 31,29 | 29,80 | 30,15 | 00:00:00 | | 2003-09-30 | 31,00 | 176.400.000 | 31,80 | 30,66 | 31,30 | 00:00:00 | | 2003-10-01 | 31,80 | 172.900.000 | 32,40 | 31,15 | 31,15 | 00:00:00 | | 2003-10-02 | 32,20 | 417.800.000 | 32,79 | 31,45 | 31,80 | 00:00:00 | | 2003-10-03 | 31,75 | 345.100.000 | 32,75 | 31,60 | 32,15 | 00:00:00 | | 2003-10-06 | 32,27 | 216.200.000 | 32,61 | 31,00 | 31,79 | 00:00:00 | | 2003-10-07 | 31,59 | 182.700.000 | 32,28 | 31,40 | 31,89 | 00:00:00 | | 2003-10-08 | 32,30 | 150.800.000 | 32,30 | 31,61 | 31,80 | 00:00:00 | | 2003-10-09 | 32,70 | 509.600.000 | 33,10 | 32,10 | 32,39 | 00:00:00 | | 2003-10-10 | 32,70 | 160.400.000 | 32,70 | 31,61 | 32,50 | 00:00:00 | | 2003-10-13 | 33,20 | 300.500.000 | 33,30 | 32,55 | 32,90 | 00:00:00 | | 2003-10-14 | 33,80 | 326.100.000 | 33,80 | 33,01 | 33,35 | 00:00:00 | | 2003-10-15 | 33,01 | 691.100.000 | 33,70 | 32,60 | 33,13 | 00:00:00 | | 2003-10-16 | 33,20 | 789.500.000 | 33,80 | 32,20 | 32,20 | 00:00:00 | | 2003-10-17 | 33,30 | 408.300.000 | 34,40 | 32,62 | 32,62 | 00:00:00 | | 2003-10-20 | 35,11 | 415.200.000 | 35,11 | 33,13 | 33,13 | 00:00:00 | | 2003-10-21 | 34,99 | 487.200.000 | 35,89 | 34,89 | 35,00 | 00:00:00 | | 2003-10-22 | 33,70 | 146.200.000 | 34,61 | 33,65 | 34,61 | 00:00:00 | | 2003-10-23 | 32,35 | 385.400.000 | 33,36 | 31,90 | 33,36 | 00:00:00 | | 2003-10-24 | 32,90 | 65.500.000 | 32,95 | 31,40 | 32,25 | 00:00:00 | | 2003-10-27 | 32,41 | 119.000.000 | 32,98 | 31,95 | 32,73 | 00:00:00 | | 2003-10-28 | 32,60 | 129.200.000 | 32,90 | 31,90 | 32,29 | 00:00:00 | | 2003-10-29 | 31,59 | 64.400.000 | 32,85 | 31,32 | 32,85 | 00:00:00 | | 2003-10-30 | 32,15 | 227.100.000 | 32,19 | 31,41 | 31,50 | 00:00:00 | | 2003-10-31 | 32,34 | 266.200.000 | 32,34 | 31,59 | 32,15 | 00:00:00 | | 2003-11-03 | 33,00 | 138.000.000 | 33,00 | 31,90 | 32,59 | 00:00:00 | | 2003-11-04 | 32,65 | 181.000.000 | 33,30 | 32,31 | 33,00 | 00:00:00 | | 2003-11-05 | 32,00 | 219.700.000 | 32,65 | 31,70 | 32,65 | 00:00:00 | | 2003-11-06 | 31,75 | 709.500.000 | 32,40 | 31,52 | 32,00 | 00:00:00 | | 2003-11-07 | 30,83 | 318.200.000 | 32,29 | 30,76 | 32,09 | 00:00:00 | | 2003-11-10 | 29,77 | 309.500.000 | 30,86 | 29,60 | 30,86 | 00:00:00 | | 2003-11-11 | 29,15 | 444.500.000 | 29,60 | 28,80 | 29,36 | 00:00:00 | | 2003-11-12 | 30,11 | 368.300.000 | 30,19 | 28,70 | 28,85 | 00:00:00 | | 2003-11-13 | 30,00 | 251.800.000 | 30,70 | 29,50 | 30,30 | 00:00:00 | | 2003-11-14 | 30,60 | 387.800.000 | 30,80 | 29,61 | 30,20 | 00:00:00 | | 2003-11-17 | 30,10 | 265.300.000 | 30,60 | 30,00 | 30,00 | 00:00:00 | | 2003-11-18 | 29,90 | 501.600.000 | 30,80 | 29,85 | 30,70 | 00:00:00 | | 2003-11-19 | 29,55 | 195.500.000 | 29,78 | 29,10 | 29,78 | 00:00:00 | | 2003-11-20 | 31,00 | 197.900.000 | 31,10 | 29,51 | 30,00 | 00:00:00 | | 2003-11-21 | 30,51 | 173.500.000 | 31,50 | 30,50 | 30,50 | 00:00:00 | | 2003-11-24 | 31,50 | 153.900.000 | 31,50 | 30,60 | 30,95 | 00:00:00 | | 2003-11-25 | 31,20 | 188.700.000 | 31,60 | 30,62 | 31,50 | 00:00:00 | | 2003-11-26 | 30,92 | 148.300.000 | 31,69 | 30,91 | 31,01 | 00:00:00 | | 2003-11-27 | 30,80 | 108.600.000 | 31,50 | 30,50 | 30,71 | 00:00:00 | | 2003-11-28 | 31,60 | 544.400.000 | 31,70 | 30,61 | 30,95 | 00:00:00 | | 2003-12-01 | 32,75 | 358.800.000 | 32,95 | 32,00 | 32,00 | 00:00:00 | | 2003-12-02 | 32,25 | 190.500.000 | 32,75 | 32,25 | 32,65 | 00:00:00 | | 2003-12-03 | 32,50 | 313.900.000 | 32,80 | 32,00 | 32,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
