|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 37,99 | 803.800.000 | 39,39 | 36,85 | 38,50 | 00:00:00 | | 2004-07-15 | 38,98 | 890.800.000 | 38,98 | 38,00 | 38,40 | 00:00:00 | | 2004-07-16 | 38,48 | 368.500.000 | 39,85 | 38,48 | 39,85 | 00:00:00 | | 2004-07-19 | 37,90 | 232.700.000 | 38,60 | 37,40 | 38,48 | 00:00:00 | | 2004-07-20 | 38,95 | 539.700.000 | 38,95 | 37,90 | 37,91 | 00:00:00 | | 2004-07-21 | 37,69 | 625.500.000 | 39,10 | 37,11 | 39,10 | 00:00:00 | | 2004-07-22 | 37,45 | 150.200.000 | 37,99 | 36,50 | 36,70 | 00:00:00 | | 2004-07-23 | 36,50 | 176.200.000 | 37,74 | 35,60 | 36,90 | 00:00:00 | | 2004-07-26 | 35,70 | 201.500.000 | 37,00 | 34,60 | 36,92 | 00:00:00 | | 2004-07-27 | 36,00 | 213.000.000 | 36,70 | 34,71 | 35,66 | 00:00:00 | | 2004-07-28 | 37,14 | 301.300.000 | 37,20 | 35,29 | 36,00 | 00:00:00 | | 2004-07-29 | 37,00 | 329.300.000 | 37,50 | 36,30 | 37,45 | 00:00:00 | | 2004-07-30 | 37,25 | 390.700.000 | 37,60 | 36,30 | 36,90 | 00:00:00 | | 2004-08-02 | 37,44 | 178.300.000 | 37,44 | 35,81 | 36,98 | 00:00:00 | | 2004-08-03 | 38,00 | 326.000.000 | 38,60 | 36,10 | 36,81 | 00:00:00 | | 2004-08-04 | 38,09 | 370.000.000 | 38,79 | 37,25 | 37,25 | 00:00:00 | | 2004-08-05 | 37,30 | 457.800.000 | 38,20 | 36,40 | 38,00 | 00:00:00 | | 2004-08-06 | 37,30 | 401.100.000 | 37,80 | 36,40 | 37,30 | 00:00:00 | | 2004-08-09 | 36,23 | 268.900.000 | 37,40 | 35,95 | 37,40 | 00:00:00 | | 2004-08-10 | 36,19 | 365.500.000 | 36,50 | 35,45 | 36,50 | 00:00:00 | | 2004-08-11 | 36,31 | 255.200.000 | 36,31 | 35,11 | 35,60 | 00:00:00 | | 2004-08-12 | 36,03 | 319.200.000 | 36,30 | 35,70 | 36,10 | 00:00:00 | | 2004-08-13 | 35,15 | 320.000.000 | 35,90 | 34,50 | 35,90 | 00:00:00 | | 2004-08-16 | 35,15 | 344.200.000 | 35,60 | 34,59 | 35,00 | 00:00:00 | | 2004-08-17 | 35,60 | 557.100.000 | 36,10 | 35,50 | 35,50 | 00:00:00 | | 2004-08-18 | 36,60 | 606.900.000 | 36,60 | 35,30 | 35,45 | 00:00:00 | | 2004-08-19 | 37,20 | 262.500.000 | 38,10 | 37,00 | 37,00 | 00:00:00 | | 2004-08-20 | 37,55 | 294.300.000 | 38,50 | 37,15 | 37,90 | 00:00:00 | | 2004-08-23 | 37,60 | 146.800.000 | 38,30 | 37,03 | 37,55 | 00:00:00 | | 2004-08-24 | 38,40 | 277.400.000 | 38,70 | 37,61 | 37,61 | 00:00:00 | | 2004-08-25 | 38,50 | 224.900.000 | 39,00 | 38,30 | 38,79 | 00:00:00 | | 2004-08-26 | 38,12 | 351.500.000 | 38,90 | 37,60 | 38,00 | 00:00:00 | | 2004-08-27 | 38,00 | 168.600.000 | 38,80 | 38,00 | 38,45 | 00:00:00 | | 2004-08-30 | 38,50 | 273.700 | 38,59 | 37,01 | 37,68 | 00:00:00 | | 2004-08-31 | 38,15 | 84.500 | 38,99 | 38,15 | 38,99 | 00:00:00 | | 2004-09-01 | 37,57 | 258.300 | 39,00 | 37,12 | 38,00 | 00:00:00 | | 2004-09-02 | 37,55 | 199.600 | 37,95 | 36,56 | 37,01 | 00:00:00 | | 2004-09-03 | 36,60 | 121.600 | 37,50 | 36,51 | 37,35 | 00:00:00 | | 2004-09-06 | 36,98 | 17.100 | 37,49 | 36,42 | 36,60 | 00:00:00 | | 2004-09-07 | 36,98 | 0 | 36,98 | 36,98 | 36,98 | 00:00:00 | | 2004-09-08 | 37,61 | 180.400 | 39,00 | 37,01 | 37,01 | 00:00:00 | | 2004-09-09 | 35,90 | 244.300 | 37,71 | 35,80 | 37,01 | 00:00:00 | | 2004-09-10 | 34,89 | 353.000 | 35,80 | 34,50 | 35,80 | 00:00:00 | | 2004-09-13 | 34,20 | 312.000 | 35,30 | 34,12 | 34,85 | 00:00:00 | | 2004-09-14 | 35,06 | 461.700 | 35,29 | 33,71 | 34,20 | 00:00:00 | | 2004-09-15 | 35,50 | 128.100 | 36,31 | 34,80 | 35,20 | 00:00:00 | | 2004-09-16 | 36,50 | 96.000 | 37,27 | 35,50 | 35,50 | 00:00:00 | | 2004-09-17 | 37,40 | 170.900 | 37,64 | 36,21 | 36,50 | 00:00:00 | | 2004-09-20 | 38,30 | 103.300 | 38,48 | 37,07 | 37,90 | 00:00:00 | | 2004-09-21 | 37,84 | 302.600 | 38,20 | 37,00 | 37,70 | 00:00:00 | | 2004-09-22 | 36,20 | 162.200 | 37,79 | 36,20 | 37,50 | 00:00:00 | | 2004-09-23 | 36,47 | 94.300 | 37,29 | 36,08 | 36,90 | 00:00:00 | | 2004-09-24 | 36,66 | 331.600 | 37,00 | 36,18 | 36,60 | 00:00:00 | | 2004-09-27 | 35,65 | 298.200 | 36,05 | 35,25 | 36,05 | 00:00:00 | | 2004-09-28 | 35,52 | 338.400 | 36,24 | 34,80 | 35,10 | 00:00:00 | | 2004-09-29 | 35,77 | 281.300 | 36,00 | 35,40 | 35,50 | 00:00:00 | | 2004-09-30 | 35,46 | 217.600 | 36,20 | 35,11 | 36,19 | 00:00:00 | | 2004-10-01 | 35,89 | 251.800 | 35,97 | 35,30 | 35,89 | 00:00:00 | | 2004-10-04 | 36,97 | 324.400 | 37,30 | 35,90 | 36,87 | 00:00:00 | | 2004-10-05 | 37,20 | 301.800 | 37,46 | 36,60 | 36,87 | 00:00:00 | | 2004-10-06 | 36,70 | 319.000 | 36,96 | 36,21 | 36,80 | 00:00:00 | | 2004-10-07 | 36,90 | 275.800 | 36,90 | 35,70 | 36,00 | 00:00:00 | | 2004-10-08 | 36,70 | 69.500 | 37,50 | 36,24 | 37,50 | 00:00:00 | | 2004-10-11 | 36,00 | 145.900 | 37,50 | 36,00 | 36,70 | 00:00:00 | | 2004-10-12 | 36,00 | 0 | 36,00 | 36,00 | 36,00 | 00:00:00 | | 2004-10-13 | 35,25 | 489.100 | 36,59 | 35,00 | 36,59 | 00:00:00 | | 2004-10-14 | 34,89 | 1.814.300 | 35,15 | 33,70 | 34,83 | 00:00:00 | | 2004-10-15 | 34,99 | 247.800 | 35,69 | 34,70 | 34,99 | 00:00:00 | | 2004-10-18 | 35,50 | 113.100 | 35,78 | 34,61 | 34,79 | 00:00:00 | | 2004-10-19 | 35,20 | 256.700 | 36,30 | 34,95 | 35,89 | 00:00:00 | | 2004-10-20 | 35,45 | 185.000 | 35,50 | 34,56 | 35,20 | 00:00:00 | | 2004-10-21 | 35,60 | 209.300 | 35,86 | 35,22 | 35,86 | 00:00:00 | | 2004-10-22 | 35,60 | 208.800 | 36,10 | 35,35 | 36,00 | 00:00:00 | | 2004-10-25 | 35,50 | 267.500 | 35,74 | 34,80 | 35,60 | 00:00:00 | | 2004-10-26 | 36,37 | 315.800 | 36,50 | 35,60 | 35,80 | 00:00:00 | | 2004-10-27 | 36,75 | 293.800 | 36,97 | 36,10 | 36,40 | 00:00:00 | | 2004-10-28 | 36,30 | 168.200 | 36,60 | 36,03 | 36,03 | 00:00:00 | | 2004-10-29 | 36,20 | 158.800 | 36,40 | 35,91 | 36,30 | 00:00:00 | | 2004-11-01 | 36,25 | 162.000 | 36,49 | 35,81 | 36,20 | 00:00:00 | | 2004-11-02 | 36,25 | 0 | 36,25 | 36,25 | 36,25 | 00:00:00 | | 2004-11-03 | 37,27 | 187.000 | 37,45 | 36,80 | 37,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
