|
 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 | | 2003-12-03 | 32,50 | 313.900.000 | 32,80 | 32,00 | 32,25 | 00:00:00 | | 2003-12-04 | 31,90 | 110.700.000 | 32,50 | 31,71 | 32,50 | 00:00:00 | | 2003-12-05 | 32,20 | 311.000.000 | 32,40 | 31,76 | 32,20 | 00:00:00 | | 2003-12-08 | 31,90 | 423.300.000 | 32,45 | 31,80 | 31,85 | 00:00:00 | | 2003-12-09 | 32,49 | 256.500.000 | 32,90 | 32,16 | 32,30 | 00:00:00 | | 2003-12-10 | 32,80 | 274.300.000 | 32,90 | 32,31 | 32,50 | 00:00:00 | | 2003-12-11 | 32,90 | 464.200.000 | 33,49 | 32,70 | 32,86 | 00:00:00 | | 2003-12-12 | 32,21 | 158.000.000 | 33,39 | 32,13 | 32,90 | 00:00:00 | | 2003-12-15 | 32,49 | 122.100.000 | 33,47 | 32,21 | 33,18 | 00:00:00 | | 2003-12-16 | 32,50 | 260.500.000 | 32,70 | 31,99 | 32,00 | 00:00:00 | | 2003-12-17 | 33,20 | 353.100.000 | 33,75 | 32,70 | 32,89 | 00:00:00 | | 2003-12-18 | 33,71 | 268.600.000 | 33,80 | 32,99 | 33,50 | 00:00:00 | | 2003-12-19 | 33,90 | 133.100.000 | 33,98 | 33,36 | 33,36 | 00:00:00 | | 2003-12-22 | 33,84 | 163.500.000 | 34,20 | 33,30 | 33,90 | 00:00:00 | | 2003-12-23 | 34,40 | 393.100.000 | 34,79 | 34,00 | 34,00 | 00:00:00 | | 2003-12-24 | 34,40 | 0 | 34,40 | 34,40 | 34,40 | 00:00:00 | | 2003-12-25 | 34,40 | 0 | 34,40 | 34,40 | 34,40 | 00:00:00 | | 2003-12-26 | 34,90 | 55.100.000 | 34,90 | 34,30 | 34,30 | 00:00:00 | | 2003-12-29 | 35,59 | 158.400.000 | 35,59 | 34,70 | 35,00 | 00:00:00 | | 2003-12-30 | 35,20 | 416.900.000 | 36,50 | 35,10 | 35,80 | 00:00:00 | | 2003-12-31 | 35,20 | 0 | 35,20 | 35,20 | 35,20 | 00:00:00 | | 2004-01-01 | 35,20 | 0 | 35,20 | 35,20 | 35,20 | 00:00:00 | | 2004-01-02 | 35,19 | 185.800.000 | 35,79 | 33,00 | 33,00 | 00:00:00 | | 2004-01-05 | 36,50 | 553.700.000 | 37,40 | 35,00 | 35,40 | 00:00:00 | | 2004-01-06 | 37,30 | 748.200.000 | 37,50 | 36,50 | 37,20 | 00:00:00 | | 2004-01-07 | 37,10 | 457.400.000 | 38,49 | 36,80 | 36,80 | 00:00:00 | | 2004-01-08 | 36,80 | 312.000.000 | 37,44 | 36,11 | 37,44 | 00:00:00 | | 2004-01-09 | 37,56 | 299.300.000 | 37,70 | 36,53 | 36,81 | 00:00:00 | | 2004-01-12 | 38,75 | 188.800.000 | 39,29 | 37,58 | 37,60 | 00:00:00 | | 2004-01-13 | 38,60 | 233.600.000 | 39,49 | 37,60 | 39,00 | 00:00:00 | | 2004-01-14 | 38,00 | 230.800.000 | 38,49 | 37,00 | 38,15 | 00:00:00 | | 2004-01-15 | 37,00 | 621.800.000 | 38,50 | 36,26 | 37,50 | 00:00:00 | | 2004-01-16 | 38,00 | 252.500.000 | 38,00 | 36,15 | 37,00 | 00:00:00 | | 2004-01-19 | 38,20 | 252.300.000 | 38,80 | 37,34 | 37,55 | 00:00:00 | | 2004-01-20 | 39,00 | 168.200.000 | 39,88 | 38,35 | 38,41 | 00:00:00 | | 2004-01-21 | 39,00 | 212.300.000 | 39,70 | 38,17 | 38,56 | 00:00:00 | | 2004-01-22 | 38,75 | 155.600.000 | 39,75 | 37,31 | 37,31 | 00:00:00 | | 2004-01-23 | 40,50 | 272.600.000 | 40,50 | 38,35 | 38,50 | 00:00:00 | | 2004-01-26 | 41,20 | 99.600.000 | 41,61 | 40,50 | 40,50 | 00:00:00 | | 2004-01-27 | 40,47 | 208.100.000 | 41,90 | 40,15 | 41,90 | 00:00:00 | | 2004-01-28 | 40,00 | 350.000.000 | 41,00 | 39,50 | 40,21 | 00:00:00 | | 2004-01-29 | 37,00 | 297.400.000 | 40,40 | 36,61 | 40,00 | 00:00:00 | | 2004-01-30 | 36,50 | 293.900.000 | 38,10 | 36,49 | 36,50 | 00:00:00 | | 2004-02-02 | 36,75 | 240.000.000 | 36,80 | 35,23 | 35,25 | 00:00:00 | | 2004-02-03 | 38,00 | 257.900.000 | 38,00 | 36,76 | 37,00 | 00:00:00 | | 2004-02-04 | 35,65 | 261.400.000 | 37,80 | 35,65 | 37,80 | 00:00:00 | | 2004-02-05 | 34,05 | 249.800.000 | 35,83 | 34,05 | 35,50 | 00:00:00 | | 2004-02-06 | 35,39 | 326.000.000 | 35,40 | 33,30 | 34,00 | 00:00:00 | | 2004-02-09 | 34,47 | 282.200.000 | 35,99 | 34,22 | 35,40 | 00:00:00 | | 2004-02-10 | 34,90 | 207.500.000 | 35,20 | 33,90 | 33,90 | 00:00:00 | | 2004-02-11 | 37,00 | 253.000.000 | 37,50 | 34,80 | 35,10 | 00:00:00 | | 2004-02-12 | 36,70 | 158.300.000 | 37,40 | 35,55 | 37,34 | 00:00:00 | | 2004-02-13 | 35,97 | 251.900.000 | 36,90 | 34,70 | 36,60 | 00:00:00 | | 2004-02-16 | 35,00 | 14.900.000 | 35,70 | 34,72 | 35,70 | 00:00:00 | | 2004-02-17 | 35,10 | 387.200.000 | 35,78 | 34,50 | 35,77 | 00:00:00 | | 2004-02-18 | 33,99 | 253.200.000 | 35,60 | 33,70 | 35,10 | 00:00:00 | | 2004-02-19 | 32,30 | 295.900.000 | 33,80 | 31,70 | 33,80 | 00:00:00 | | 2004-02-20 | 32,98 | 211.600.000 | 32,98 | 30,50 | 30,50 | 00:00:00 | | 2004-02-23 | 32,98 | 0 | 32,98 | 32,98 | 32,98 | 00:00:00 | | 2004-02-24 | 32,98 | 0 | 32,98 | 32,98 | 32,98 | 00:00:00 | | 2004-02-25 | 32,90 | 53.900.000 | 33,00 | 32,40 | 33,00 | 00:00:00 | | 2004-02-26 | 33,60 | 184.100.000 | 33,80 | 32,00 | 32,78 | 00:00:00 | | 2004-02-27 | 33,50 | 64.600.000 | 33,65 | 32,70 | 33,65 | 00:00:00 | | 2004-03-01 | 34,51 | 92.800.000 | 34,95 | 33,80 | 34,00 | 00:00:00 | | 2004-03-02 | 33,90 | 151.100.000 | 34,60 | 32,41 | 32,41 | 00:00:00 | | 2004-03-03 | 36,20 | 886.100.000 | 36,20 | 33,89 | 34,50 | 00:00:00 | | 2004-03-04 | 38,30 | 2.147.483.647 | 40,01 | 35,91 | 35,92 | 00:00:00 | | 2004-03-05 | 38,00 | 779.500.000 | 39,45 | 36,81 | 39,00 | 00:00:00 | | 2004-03-08 | 38,10 | 214.000.000 | 38,79 | 37,71 | 38,01 | 00:00:00 | | 2004-03-09 | 37,39 | 133.000.000 | 38,45 | 36,85 | 38,00 | 00:00:00 | | 2004-03-10 | 35,65 | 209.300.000 | 37,38 | 35,31 | 36,65 | 00:00:00 | | 2004-03-11 | 33,50 | 453.300.000 | 35,80 | 33,50 | 35,00 | 00:00:00 | | 2004-03-12 | 35,20 | 236.100.000 | 35,90 | 34,00 | 34,00 | 00:00:00 | | 2004-03-15 | 34,00 | 195.600.000 | 35,20 | 33,49 | 35,20 | 00:00:00 | | 2004-03-16 | 34,30 | 212.500.000 | 34,70 | 33,70 | 34,00 | 00:00:00 | | 2004-03-17 | 35,40 | 401.100.000 | 36,50 | 34,11 | 34,60 | 00:00:00 | | 2004-03-18 | 36,19 | 246.400.000 | 36,70 | 34,65 | 35,10 | 00:00:00 | | 2004-03-19 | 36,31 | 94.200.000 | 37,00 | 35,40 | 35,40 | 00:00:00 | | 2004-03-22 | 35,40 | 241.500.000 | 35,80 | 34,70 | 35,59 | 00:00:00 | | 2004-03-23 | 33,99 | 202.300.000 | 35,05 | 33,99 | 35,00 | 00:00:00 | | 2004-03-24 | 33,60 | 399.400.000 | 34,15 | 32,51 | 33,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
