|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 33,60 | 399.400.000 | 34,15 | 32,51 | 33,80 | 00:00:00 | | 2004-03-25 | 33,10 | 1.143.000.000 | 34,00 | 32,80 | 33,50 | 00:00:00 | | 2004-03-26 | 33,00 | 761.900.000 | 34,50 | 33,00 | 33,50 | 00:00:00 | | 2004-03-29 | 33,40 | 184.900.000 | 33,79 | 32,76 | 33,42 | 00:00:00 | | 2004-03-30 | 34,25 | 374.700.000 | 34,47 | 33,00 | 33,40 | 00:00:00 | | 2004-03-31 | 33,80 | 307.200.000 | 34,65 | 33,65 | 34,50 | 00:00:00 | | 2004-04-01 | 36,10 | 381.500.000 | 36,45 | 33,80 | 33,80 | 00:00:00 | | 2004-04-02 | 37,00 | 412.500.000 | 37,47 | 36,00 | 36,50 | 00:00:00 | | 2004-04-05 | 38,50 | 517.600.000 | 39,90 | 36,41 | 36,86 | 00:00:00 | | 2004-04-06 | 38,20 | 435.800.000 | 39,00 | 37,57 | 37,75 | 00:00:00 | | 2004-04-07 | 36,60 | 281.600.000 | 37,65 | 36,60 | 37,60 | 00:00:00 | | 2004-04-08 | 37,20 | 155.300.000 | 37,89 | 36,20 | 36,61 | 00:00:00 | | 2004-04-09 | 37,20 | 0 | 37,20 | 37,20 | 37,20 | 00:00:00 | | 2004-04-12 | 37,50 | 210.900.000 | 38,10 | 36,62 | 37,20 | 00:00:00 | | 2004-04-13 | 37,10 | 312.500.000 | 38,95 | 37,00 | 38,00 | 00:00:00 | | 2004-04-14 | 37,15 | 220.400.000 | 37,69 | 36,22 | 36,51 | 00:00:00 | | 2004-04-15 | 36,00 | 231.000.000 | 37,00 | 35,20 | 36,41 | 00:00:00 | | 2004-04-16 | 35,80 | 234.200.000 | 36,30 | 35,20 | 35,30 | 00:00:00 | | 2004-04-19 | 35,50 | 430.600.000 | 35,80 | 34,60 | 35,80 | 00:00:00 | | 2004-04-20 | 34,17 | 230.300.000 | 35,84 | 33,80 | 34,90 | 00:00:00 | | 2004-04-21 | 34,17 | 0 | 34,17 | 34,17 | 34,17 | 00:00:00 | | 2004-04-22 | 36,50 | 253.200.000 | 36,50 | 33,31 | 33,80 | 00:00:00 | | 2004-04-23 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | 2004-04-26 | 34,35 | 148.200.000 | 34,83 | 34,20 | 34,32 | 00:00:00 | | 2004-04-27 | 34,20 | 261.800.000 | 35,48 | 33,86 | 34,78 | 00:00:00 | | 2004-04-28 | 32,70 | 339.200.000 | 34,20 | 32,70 | 33,80 | 00:00:00 | | 2004-04-29 | 32,22 | 161.500.000 | 33,60 | 32,05 | 32,70 | 00:00:00 | | 2004-04-30 | 32,00 | 315.900.000 | 32,89 | 31,00 | 32,30 | 00:00:00 | | 2004-05-03 | 31,50 | 374.500.000 | 32,20 | 29,80 | 31,80 | 00:00:00 | | 2004-05-04 | 32,00 | 140.800.000 | 32,65 | 31,30 | 31,90 | 00:00:00 | | 2004-05-05 | 32,00 | 168.900.000 | 32,50 | 31,11 | 32,50 | 00:00:00 | | 2004-05-06 | 30,65 | 445.000.000 | 31,30 | 30,31 | 31,00 | 00:00:00 | | 2004-05-07 | 29,60 | 469.600.000 | 30,20 | 29,01 | 29,01 | 00:00:00 | | 2004-05-10 | 27,70 | 399.200.000 | 29,19 | 27,15 | 28,55 | 00:00:00 | | 2004-05-11 | 29,00 | 463.100.000 | 29,40 | 28,19 | 28,19 | 00:00:00 | | 2004-05-12 | 28,60 | 311.900.000 | 29,20 | 26,70 | 29,20 | 00:00:00 | | 2004-05-13 | 28,10 | 388.300.000 | 29,01 | 27,30 | 28,05 | 00:00:00 | | 2004-05-14 | 28,60 | 430.300.000 | 29,00 | 28,00 | 28,12 | 00:00:00 | | 2004-05-17 | 28,49 | 353.900.000 | 28,49 | 26,30 | 26,30 | 00:00:00 | | 2004-05-18 | 29,50 | 352.900.000 | 29,50 | 27,90 | 28,90 | 00:00:00 | | 2004-05-19 | 29,80 | 727.600.000 | 30,40 | 29,31 | 29,99 | 00:00:00 | | 2004-05-20 | 28,99 | 249.400.000 | 29,50 | 28,01 | 29,20 | 00:00:00 | | 2004-05-21 | 28,90 | 329.300.000 | 29,50 | 28,21 | 28,45 | 00:00:00 | | 2004-05-24 | 29,50 | 100.300.000 | 29,98 | 28,05 | 29,19 | 00:00:00 | | 2004-05-25 | 29,50 | 388.100.000 | 29,50 | 28,80 | 29,40 | 00:00:00 | | 2004-05-26 | 29,49 | 339.800.000 | 29,50 | 28,66 | 29,40 | 00:00:00 | | 2004-05-27 | 30,20 | 235.900.000 | 30,38 | 29,49 | 29,89 | 00:00:00 | | 2004-05-28 | 30,46 | 305.800.000 | 31,00 | 30,11 | 30,49 | 00:00:00 | | 2004-05-31 | 30,27 | 198.500.000 | 30,60 | 29,11 | 30,50 | 00:00:00 | | 2004-06-01 | 29,35 | 263.800.000 | 30,75 | 28,70 | 30,27 | 00:00:00 | | 2004-06-02 | 29,00 | 357.400.000 | 29,95 | 29,00 | 29,40 | 00:00:00 | | 2004-06-03 | 28,40 | 374.200.000 | 29,50 | 28,10 | 29,50 | 00:00:00 | | 2004-06-04 | 29,19 | 350.000.000 | 29,50 | 28,80 | 29,49 | 00:00:00 | | 2004-06-07 | 30,50 | 316.700.000 | 30,60 | 29,05 | 29,70 | 00:00:00 | | 2004-06-08 | 29,95 | 330.000.000 | 30,75 | 29,86 | 30,30 | 00:00:00 | | 2004-06-09 | 28,99 | 184.600.000 | 29,90 | 28,81 | 29,90 | 00:00:00 | | 2004-06-10 | 28,99 | 0 | 28,99 | 28,99 | 28,99 | 00:00:00 | | 2004-06-11 | 29,39 | 93.100.000 | 29,39 | 28,61 | 29,28 | 00:00:00 | | 2004-06-14 | 28,50 | 238.800.000 | 28,81 | 28,10 | 28,81 | 00:00:00 | | 2004-06-15 | 29,30 | 583.700.000 | 29,30 | 28,65 | 29,00 | 00:00:00 | | 2004-06-16 | 29,90 | 471.000.000 | 30,28 | 29,45 | 29,82 | 00:00:00 | | 2004-06-17 | 30,80 | 254.700.000 | 30,99 | 29,50 | 29,85 | 00:00:00 | | 2004-06-18 | 31,20 | 126.700.000 | 31,20 | 30,00 | 30,00 | 00:00:00 | | 2004-06-21 | 31,10 | 130.900.000 | 31,90 | 30,86 | 31,49 | 00:00:00 | | 2004-06-22 | 31,00 | 75.700.000 | 31,10 | 30,51 | 31,00 | 00:00:00 | | 2004-06-23 | 32,69 | 148.300.000 | 32,69 | 30,65 | 30,65 | 00:00:00 | | 2004-06-24 | 32,59 | 270.800.000 | 33,00 | 32,10 | 32,10 | 00:00:00 | | 2004-06-25 | 32,99 | 194.400.000 | 32,99 | 32,00 | 32,00 | 00:00:00 | | 2004-06-28 | 31,90 | 143.400.000 | 33,39 | 31,61 | 33,10 | 00:00:00 | | 2004-06-29 | 33,00 | 251.300.000 | 33,00 | 31,90 | 31,90 | 00:00:00 | | 2004-06-30 | 33,39 | 275.300.000 | 33,78 | 32,85 | 33,00 | 00:00:00 | | 2004-07-01 | 35,10 | 556.300.000 | 35,10 | 33,39 | 33,50 | 00:00:00 | | 2004-07-02 | 35,90 | 587.800.000 | 36,39 | 35,10 | 35,20 | 00:00:00 | | 2004-07-05 | 37,11 | 537.900.000 | 37,20 | 35,50 | 35,51 | 00:00:00 | | 2004-07-06 | 36,50 | 325.700.000 | 37,00 | 35,57 | 37,00 | 00:00:00 | | 2004-07-07 | 37,00 | 787.700.000 | 37,00 | 35,83 | 36,21 | 00:00:00 | | 2004-07-08 | 35,90 | 272.700.000 | 36,99 | 35,30 | 36,30 | 00:00:00 | | 2004-07-09 | 35,90 | 0 | 35,90 | 35,90 | 35,90 | 00:00:00 | | 2004-07-12 | 37,59 | 327.800.000 | 37,59 | 36,40 | 36,60 | 00:00:00 | | 2004-07-13 | 39,00 | 776.200.000 | 39,00 | 37,25 | 37,69 | 00:00:00 | | 2004-07-14 | 37,99 | 803.800.000 | 39,39 | 36,85 | 38,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
