|
 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 | | 2004-11-03 | 37,27 | 187.000 | 37,45 | 36,80 | 37,10 | 00:00:00 | | 2004-11-04 | 37,60 | 379.900 | 37,99 | 37,15 | 37,20 | 00:00:00 | | 2004-11-05 | 36,90 | 520.400 | 37,80 | 36,68 | 37,69 | 00:00:00 | | 2004-11-08 | 36,30 | 163.000 | 36,59 | 35,61 | 36,21 | 00:00:00 | | 2004-11-09 | 36,30 | 171.900 | 36,69 | 35,90 | 36,30 | 00:00:00 | | 2004-11-10 | 36,00 | 180.500 | 36,69 | 35,76 | 36,20 | 00:00:00 | | 2004-11-11 | 36,80 | 337.400 | 37,00 | 35,80 | 35,80 | 00:00:00 | | 2004-11-12 | 38,10 | 675.600 | 38,24 | 36,50 | 36,80 | 00:00:00 | | 2004-11-15 | 38,10 | 0 | 38,10 | 38,10 | 38,10 | 00:00:00 | | 2004-11-16 | 38,00 | 234.100 | 38,31 | 37,70 | 38,10 | 00:00:00 | | 2004-11-17 | 40,20 | 557.400 | 41,10 | 38,00 | 38,10 | 00:00:00 | | 2004-11-18 | 40,50 | 574.200 | 41,80 | 40,00 | 41,00 | 00:00:00 | | 2004-11-19 | 40,50 | 329.400 | 41,47 | 40,03 | 41,00 | 00:00:00 | | 2004-11-22 | 44,00 | 350.500 | 44,15 | 39,70 | 40,30 | 00:00:00 | | 2004-11-23 | 42,00 | 581.400 | 44,50 | 41,61 | 44,50 | 00:00:00 | | 2004-11-24 | 41,10 | 470.300 | 42,50 | 40,95 | 42,12 | 00:00:00 | | 2004-11-25 | 42,58 | 358.000 | 43,00 | 41,00 | 41,80 | 00:00:00 | | 2004-11-26 | 42,50 | 244.800 | 43,19 | 42,00 | 43,00 | 00:00:00 | | 2004-11-29 | 41,80 | 441.400 | 42,78 | 41,26 | 42,28 | 00:00:00 | | 2004-11-30 | 42,50 | 616.200 | 43,30 | 41,40 | 41,60 | 00:00:00 | | 2004-12-01 | 42,60 | 197.600 | 42,95 | 42,31 | 42,50 | 00:00:00 | | 2004-12-02 | 42,50 | 255.100 | 42,70 | 42,10 | 42,65 | 00:00:00 | | 2004-12-03 | 43,40 | 283.900 | 44,45 | 42,50 | 42,50 | 00:00:00 | | 2004-12-06 | 44,50 | 121.600 | 44,60 | 43,01 | 43,01 | 00:00:00 | | 2004-12-07 | 44,20 | 169.500 | 44,90 | 44,00 | 44,50 | 00:00:00 | | 2004-12-08 | 45,00 | 235.100 | 45,15 | 43,11 | 44,00 | 00:00:00 | | 2004-12-09 | 43,50 | 176.100 | 44,60 | 43,37 | 44,50 | 00:00:00 | | 2004-12-10 | 43,40 | 287.300 | 43,80 | 43,20 | 43,40 | 00:00:00 | | 2004-12-13 | 43,65 | 375.000 | 44,38 | 42,60 | 43,40 | 00:00:00 | | 2004-12-14 | 43,90 | 266.000 | 44,48 | 43,65 | 43,65 | 00:00:00 | | 2004-12-15 | 44,10 | 571.400 | 45,19 | 43,05 | 44,00 | 00:00:00 | | 2004-12-16 | 44,30 | 293.700 | 44,40 | 43,90 | 44,10 | 00:00:00 | | 2004-12-17 | 43,90 | 175.800 | 44,20 | 43,31 | 44,06 | 00:00:00 | | 2004-12-20 | 44,00 | 419.900 | 44,15 | 43,20 | 44,15 | 00:00:00 | | 2004-12-21 | 44,50 | 206.600 | 44,50 | 43,50 | 43,80 | 00:00:00 | | 2004-12-22 | 44,20 | 211.100 | 44,80 | 44,20 | 44,60 | 00:00:00 | | 2004-12-23 | 44,40 | 130.900 | 44,99 | 44,05 | 44,20 | 00:00:00 | | 2004-12-24 | 44,40 | 0 | 44,40 | 44,40 | 44,40 | 00:00:00 | | 2004-12-27 | 46,02 | 198.000 | 46,30 | 44,65 | 44,65 | 00:00:00 | | 2004-12-28 | 46,55 | 204.700 | 46,90 | 45,90 | 45,90 | 00:00:00 | | 2004-12-29 | 46,52 | 35.800 | 46,70 | 45,61 | 46,06 | 00:00:00 | | 2004-12-30 | 46,59 | 136.400 | 46,80 | 45,78 | 45,90 | 00:00:00 | | 2004-12-31 | 46,59 | 0 | 46,59 | 46,59 | 46,59 | 00:00:00 | | 2005-01-03 | 45,50 | 239.900 | 47,10 | 45,50 | 46,79 | 00:00:00 | | 2005-01-04 | 43,00 | 263.200 | 45,50 | 42,80 | 45,25 | 00:00:00 | | 2005-01-05 | 43,35 | 265.000 | 43,50 | 42,00 | 43,00 | 00:00:00 | | 2005-01-06 | 43,00 | 293.200 | 43,58 | 42,20 | 42,81 | 00:00:00 | | 2005-01-07 | 43,05 | 238.900 | 43,88 | 42,63 | 43,00 | 00:00:00 | | 2005-01-10 | 42,99 | 255.500 | 43,05 | 41,60 | 43,05 | 00:00:00 | | 2005-01-11 | 42,40 | 193.800 | 42,50 | 41,65 | 42,20 | 00:00:00 | | 2005-01-12 | 42,85 | 310.900 | 43,10 | 42,35 | 42,51 | 00:00:00 | | 2005-01-13 | 42,50 | 237.100 | 43,25 | 42,40 | 43,25 | 00:00:00 | | 2005-01-14 | 44,10 | 628.100 | 44,20 | 42,00 | 42,30 | 00:00:00 | | 2005-01-17 | 42,85 | 112.500 | 43,60 | 42,70 | 43,25 | 00:00:00 | | 2005-01-18 | 41,20 | 347.700 | 42,90 | 41,01 | 42,50 | 00:00:00 | | 2005-01-19 | 41,80 | 1.712.000 | 42,10 | 40,55 | 41,50 | 00:00:00 | | 2005-01-20 | 41,21 | 328.500 | 41,30 | 40,41 | 40,96 | 00:00:00 | | 2005-01-21 | 41,40 | 597.000 | 41,80 | 40,76 | 41,25 | 00:00:00 | | 2005-01-24 | 41,99 | 252.100 | 42,10 | 41,20 | 41,39 | 00:00:00 | | 2005-01-25 | 41,99 | 0 | 41,99 | 41,99 | 41,99 | 00:00:00 | | 2005-01-26 | 43,11 | 133.300 | 43,40 | 42,25 | 42,49 | 00:00:00 | | 2005-01-27 | 43,40 | 294.300 | 43,50 | 42,40 | 43,20 | 00:00:00 | | 2005-01-28 | 43,30 | 315.800 | 43,95 | 42,50 | 43,00 | 00:00:00 | | 2005-01-31 | 45,30 | 190.900 | 45,50 | 42,80 | 43,40 | 00:00:00 | | 2005-02-01 | 44,40 | 258.900 | 46,00 | 44,00 | 45,15 | 00:00:00 | | 2005-02-02 | 46,00 | 416.800 | 46,00 | 43,60 | 44,40 | 00:00:00 | | 2005-02-03 | 47,00 | 471.200 | 47,88 | 45,60 | 45,99 | 00:00:00 | | 2005-02-04 | 51,10 | 663.200 | 51,99 | 47,50 | 47,50 | 00:00:00 | | 2005-02-07 | 51,10 | 0 | 51,10 | 51,10 | 51,10 | 00:00:00 | | 2005-02-08 | 51,10 | 0 | 51,10 | 51,10 | 51,10 | 00:00:00 | | 2005-02-09 | 53,25 | 277.400 | 53,79 | 51,00 | 51,51 | 00:00:00 | | 2005-02-10 | 52,00 | 703.700 | 52,99 | 49,76 | 52,99 | 00:00:00 | | 2005-02-11 | 50,92 | 859.400 | 51,79 | 49,61 | 51,40 | 00:00:00 | | 2005-02-14 | 50,30 | 399.300 | 51,00 | 49,25 | 49,25 | 00:00:00 | | 2005-02-15 | 50,90 | 398.100 | 51,93 | 49,00 | 49,00 | 00:00:00 | | 2005-02-16 | 50,10 | 536.800 | 51,79 | 49,50 | 50,90 | 00:00:00 | | 2005-02-17 | 52,95 | 252.000 | 53,10 | 51,20 | 51,28 | 00:00:00 | | 2005-02-18 | 50,77 | 164.800 | 53,00 | 50,40 | 53,00 | 00:00:00 | | 2005-02-21 | 51,10 | 268.900 | 52,20 | 50,50 | 50,80 | 00:00:00 | | 2005-02-22 | 50,80 | 434.800 | 51,98 | 49,50 | 49,51 | 00:00:00 | | 2005-02-23 | 50,90 | 263.400 | 51,40 | 50,02 | 51,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
