|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 50,90 | 263.400 | 51,40 | 50,02 | 51,31 | 00:00:00 | | 2005-02-24 | 52,00 | 503.300 | 52,30 | 51,10 | 51,95 | 00:00:00 | | 2005-02-25 | 52,20 | 284.300 | 52,99 | 51,52 | 52,00 | 00:00:00 | | 2005-02-28 | 51,30 | 401.400 | 52,75 | 50,30 | 52,20 | 00:00:00 | | 2005-03-01 | 49,70 | 323.500 | 50,68 | 49,35 | 50,68 | 00:00:00 | | 2005-03-02 | 51,40 | 330.900 | 51,49 | 49,50 | 49,50 | 00:00:00 | | 2005-03-03 | 53,40 | 532.800 | 54,50 | 52,40 | 52,40 | 00:00:00 | | 2005-03-04 | 54,00 | 137.900 | 54,90 | 53,59 | 54,45 | 00:00:00 | | 2005-03-07 | 55,00 | 233.300 | 55,40 | 54,00 | 54,00 | 00:00:00 | | 2005-03-08 | 54,80 | 207.200 | 54,99 | 53,70 | 54,59 | 00:00:00 | | 2005-03-09 | 54,50 | 242.800 | 55,48 | 53,40 | 53,75 | 00:00:00 | | 2005-03-10 | 55,95 | 325.000 | 55,95 | 54,10 | 54,44 | 00:00:00 | | 2005-03-11 | 55,10 | 264.800 | 56,89 | 53,55 | 55,95 | 00:00:00 | | 2005-03-14 | 55,30 | 438.800 | 55,80 | 54,20 | 55,00 | 00:00:00 | | 2005-03-15 | 54,10 | 631.600 | 55,02 | 52,39 | 55,01 | 00:00:00 | | 2005-03-16 | 54,00 | 271.300 | 54,69 | 53,00 | 53,11 | 00:00:00 | | 2005-03-17 | 53,90 | 261.500 | 54,30 | 52,39 | 52,61 | 00:00:00 | | 2005-03-18 | 52,99 | 447.100 | 53,60 | 51,70 | 53,50 | 00:00:00 | | 2005-03-21 | 52,00 | 162.000 | 52,70 | 50,81 | 52,00 | 00:00:00 | | 2005-03-22 | 50,50 | 288.100 | 54,50 | 49,50 | 52,30 | 00:00:00 | | 2005-03-23 | 49,50 | 377.200 | 51,00 | 48,65 | 50,00 | 00:00:00 | | 2005-03-24 | 50,00 | 257.200 | 50,50 | 49,49 | 50,00 | 00:00:00 | | 2005-03-25 | 50,00 | 0 | 50,00 | 50,00 | 50,00 | 00:00:00 | | 2005-03-28 | 49,25 | 238.100 | 50,00 | 48,52 | 50,00 | 00:00:00 | | 2005-03-29 | 48,50 | 129.200 | 49,80 | 47,90 | 49,30 | 00:00:00 | | 2005-03-30 | 49,94 | 245.600 | 49,94 | 49,00 | 49,45 | 00:00:00 | | 2005-03-31 | 50,60 | 256.700 | 50,89 | 49,73 | 49,97 | 00:00:00 | | 2005-04-01 | 51,56 | 143.900 | 52,49 | 50,68 | 52,00 | 00:00:00 | | 2005-04-04 | 51,20 | 265.700 | 51,99 | 50,00 | 51,00 | 00:00:00 | | 2005-04-05 | 50,51 | 236.500 | 52,00 | 50,21 | 51,80 | 00:00:00 | | 2005-04-06 | 50,20 | 291.900 | 51,40 | 49,70 | 50,35 | 00:00:00 | | 2005-04-07 | 53,30 | 408.600 | 53,49 | 49,71 | 51,00 | 00:00:00 | | 2005-04-08 | 53,10 | 333.300 | 53,20 | 51,50 | 52,30 | 00:00:00 | | 2005-04-11 | 53,30 | 141.400 | 53,34 | 52,00 | 52,51 | 00:00:00 | | 2005-04-12 | 54,00 | 325.700 | 54,50 | 52,60 | 53,30 | 00:00:00 | | 2005-04-13 | 54,00 | 685.800 | 56,51 | 53,60 | 54,00 | 00:00:00 | | 2005-04-14 | 53,00 | 251.500 | 53,98 | 51,99 | 53,90 | 00:00:00 | | 2005-04-15 | 48,88 | 270.800 | 50,00 | 47,50 | 50,00 | 00:00:00 | | 2005-04-18 | 51,01 | 393.700 | 51,01 | 48,00 | 48,00 | 00:00:00 | | 2005-04-19 | 53,90 | 295.400 | 53,90 | 51,00 | 51,99 | 00:00:00 | | 2005-04-20 | 52,35 | 479.900 | 54,00 | 52,02 | 52,35 | 00:00:00 | | 2005-04-21 | 52,35 | 0 | 52,35 | 52,35 | 52,35 | 00:00:00 | | 2005-04-22 | 53,30 | 108.300 | 53,50 | 51,51 | 53,00 | 00:00:00 | | 2005-04-25 | 53,00 | 412.700 | 54,50 | 53,00 | 53,30 | 00:00:00 | | 2005-04-26 | 52,90 | 416.800 | 54,30 | 52,70 | 54,00 | 00:00:00 | | 2005-04-27 | 52,77 | 217.400 | 53,75 | 52,01 | 52,70 | 00:00:00 | | 2005-04-28 | 50,00 | 698.100 | 52,55 | 49,50 | 52,40 | 00:00:00 | | 2005-04-29 | 50,40 | 836.200 | 51,00 | 47,80 | 50,99 | 00:00:00 | | 2005-05-02 | 50,50 | 379.100 | 51,00 | 49,05 | 50,05 | 00:00:00 | | 2005-05-03 | 50,40 | 206.000 | 51,90 | 49,60 | 51,50 | 00:00:00 | | 2005-05-04 | 51,60 | 312.700 | 51,99 | 50,10 | 51,99 | 00:00:00 | | 2005-05-05 | 51,60 | 388.000 | 52,90 | 50,70 | 52,00 | 00:00:00 | | 2005-05-06 | 51,64 | 165.000 | 52,48 | 50,80 | 51,80 | 00:00:00 | | 2005-05-09 | 52,03 | 166.000 | 52,03 | 50,61 | 50,61 | 00:00:00 | | 2005-05-10 | 50,01 | 123.400 | 51,50 | 50,01 | 51,50 | 00:00:00 | | 2005-05-11 | 49,00 | 325.300 | 49,93 | 47,85 | 49,93 | 00:00:00 | | 2005-05-12 | 47,00 | 102.500 | 49,01 | 46,50 | 49,00 | 00:00:00 | | 2005-05-13 | 47,20 | 156.400 | 48,80 | 46,25 | 46,70 | 00:00:00 | | 2005-05-16 | 47,60 | 118.800 | 47,89 | 46,06 | 46,06 | 00:00:00 | | 2005-05-17 | 47,30 | 154.700 | 47,68 | 46,75 | 47,20 | 00:00:00 | | 2005-05-18 | 48,60 | 235.700 | 49,36 | 47,70 | 48,20 | 00:00:00 | | 2005-05-19 | 48,99 | 69.200 | 48,99 | 47,50 | 48,20 | 00:00:00 | | 2005-05-20 | 48,75 | 72.000 | 49,00 | 47,05 | 48,03 | 00:00:00 | | 2005-05-23 | 48,30 | 74.700 | 48,89 | 47,94 | 48,89 | 00:00:00 | | 2005-05-24 | 48,69 | 147.100 | 48,89 | 48,00 | 48,50 | 00:00:00 | | 2005-05-25 | 47,74 | 167.200 | 49,07 | 47,38 | 48,89 | 00:00:00 | | 2005-05-26 | 47,74 | 0 | 47,74 | 47,74 | 47,74 | 00:00:00 | | 2005-05-27 | 50,00 | 142.300 | 50,39 | 48,00 | 48,65 | 00:00:00 | | 2005-05-30 | 49,40 | 92.300 | 50,20 | 48,55 | 49,79 | 00:00:00 | | 2005-05-31 | 49,80 | 318.000 | 49,89 | 48,02 | 49,00 | 00:00:00 | | 2005-06-01 | 50,25 | 229.800 | 50,79 | 49,01 | 49,01 | 00:00:00 | | 2005-06-02 | 52,99 | 410.000 | 52,99 | 50,60 | 51,00 | 00:00:00 | | 2005-06-03 | 52,20 | 163.200 | 52,90 | 51,01 | 52,90 | 00:00:00 | | 2005-06-06 | 49,79 | 352.100 | 51,00 | 48,85 | 50,85 | 00:00:00 | | 2005-06-07 | 49,00 | 446.300 | 51,00 | 48,40 | 49,25 | 00:00:00 | | 2005-06-08 | 49,20 | 145.800 | 50,60 | 48,71 | 49,80 | 00:00:00 | | 2005-06-09 | 48,50 | 352.100 | 49,80 | 47,52 | 48,30 | 00:00:00 | | 2005-06-10 | 49,22 | 323.700 | 50,39 | 48,36 | 49,50 | 00:00:00 | | 2005-06-13 | 49,95 | 446.600 | 50,49 | 49,31 | 50,40 | 00:00:00 | | 2005-06-14 | 50,75 | 540.000 | 51,90 | 48,76 | 49,62 | 00:00:00 | | 2005-06-15 | 51,80 | 408.000 | 52,00 | 50,01 | 50,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
