|
 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 | | 2005-06-15 | 51,80 | 408.000 | 52,00 | 50,01 | 50,40 | 00:00:00 | | 2005-06-16 | 52,77 | 127.800 | 53,00 | 51,50 | 52,40 | 00:00:00 | | 2005-06-17 | 54,30 | 389.800 | 54,90 | 52,95 | 52,95 | 00:00:00 | | 2005-06-20 | 54,51 | 400.100 | 55,78 | 53,40 | 53,60 | 00:00:00 | | 2005-06-21 | 54,50 | 315.500 | 55,10 | 53,85 | 53,85 | 00:00:00 | | 2005-06-22 | 54,55 | 98.700 | 55,00 | 53,40 | 53,75 | 00:00:00 | | 2005-06-23 | 52,41 | 221.100 | 54,55 | 52,41 | 54,55 | 00:00:00 | | 2005-06-24 | 53,76 | 84.800 | 54,18 | 52,01 | 52,01 | 00:00:00 | | 2005-06-27 | 54,77 | 155.500 | 55,48 | 53,04 | 54,00 | 00:00:00 | | 2005-06-28 | 53,75 | 132.000 | 54,90 | 53,50 | 54,40 | 00:00:00 | | 2005-06-29 | 53,74 | 101.100 | 54,49 | 52,41 | 53,50 | 00:00:00 | | 2005-06-30 | 54,01 | 110.400 | 54,65 | 53,10 | 53,50 | 00:00:00 | | 2005-07-01 | 54,40 | 206.700 | 54,95 | 53,50 | 53,50 | 00:00:00 | | 2005-07-04 | 53,31 | 51.300 | 54,00 | 53,10 | 53,50 | 00:00:00 | | 2005-07-05 | 51,80 | 170.900 | 53,10 | 51,50 | 52,50 | 00:00:00 | | 2005-07-06 | 51,01 | 472.100 | 52,00 | 50,53 | 51,00 | 00:00:00 | | 2005-07-07 | 51,70 | 130.700 | 52,99 | 50,20 | 50,21 | 00:00:00 | | 2005-07-08 | 50,97 | 283.400 | 52,20 | 50,03 | 52,01 | 00:00:00 | | 2005-07-11 | 51,50 | 56.700 | 51,80 | 50,72 | 51,50 | 00:00:00 | | 2005-07-12 | 51,90 | 156.700 | 52,30 | 50,50 | 50,50 | 00:00:00 | | 2005-07-13 | 52,00 | 200.300 | 52,69 | 51,22 | 51,50 | 00:00:00 | | 2005-07-14 | 52,50 | 162.800 | 52,50 | 51,20 | 52,21 | 00:00:00 | | 2005-07-15 | 51,60 | 158.500 | 52,49 | 51,50 | 52,49 | 00:00:00 | | 2005-07-18 | 51,80 | 145.700 | 51,98 | 50,11 | 50,99 | 00:00:00 | | 2005-07-19 | 51,00 | 201.200 | 51,74 | 50,02 | 50,50 | 00:00:00 | | 2005-07-20 | 51,60 | 422.400 | 51,60 | 50,00 | 50,15 | 00:00:00 | | 2005-07-21 | 50,80 | 259.600 | 52,00 | 50,41 | 52,00 | 00:00:00 | | 2005-07-22 | 49,00 | 396.300 | 50,79 | 48,50 | 50,79 | 00:00:00 | | 2005-07-25 | 46,00 | 572.900 | 48,39 | 45,86 | 48,26 | 00:00:00 | | 2005-07-26 | 46,30 | 457.200 | 46,97 | 45,90 | 45,90 | 00:00:00 | | 2005-07-27 | 48,00 | 196.300 | 48,00 | 46,20 | 47,00 | 00:00:00 | | 2005-07-28 | 49,90 | 202.800 | 50,00 | 47,90 | 48,40 | 00:00:00 | | 2005-07-29 | 50,80 | 202.900 | 51,48 | 49,80 | 50,49 | 00:00:00 | | 2005-08-01 | 50,80 | 140.000 | 50,80 | 49,30 | 50,79 | 00:00:00 | | 2005-08-02 | 50,50 | 163.400 | 51,40 | 49,00 | 51,00 | 00:00:00 | | 2005-08-03 | 48,80 | 268.600 | 50,80 | 48,55 | 50,20 | 00:00:00 | | 2005-08-04 | 49,00 | 128.500 | 49,69 | 47,80 | 48,11 | 00:00:00 | | 2005-08-05 | 47,80 | 525.800 | 49,39 | 46,61 | 49,10 | 00:00:00 | | 2005-08-08 | 47,40 | 171.500 | 48,79 | 46,95 | 47,40 | 00:00:00 | | 2005-08-09 | 48,58 | 188.200 | 48,58 | 47,14 | 48,20 | 00:00:00 | | 2005-08-10 | 48,14 | 206.500 | 49,78 | 46,51 | 49,78 | 00:00:00 | | 2005-08-11 | 46,60 | 501.200 | 47,75 | 45,00 | 47,20 | 00:00:00 | | 2005-08-12 | 46,69 | 689.600 | 46,69 | 44,20 | 44,51 | 00:00:00 | | 2005-08-15 | 47,00 | 170.900 | 47,57 | 46,01 | 47,13 | 00:00:00 | | 2005-08-16 | 46,15 | 168.900 | 47,75 | 45,32 | 47,30 | 00:00:00 | | 2005-08-17 | 46,00 | 573.600 | 46,30 | 45,10 | 46,30 | 00:00:00 | | 2005-08-18 | 45,75 | 319.300 | 46,72 | 45,40 | 45,79 | 00:00:00 | | 2005-08-19 | 45,00 | 451.900 | 46,49 | 43,23 | 45,75 | 00:00:00 | | 2005-08-22 | 45,40 | 310.600 | 45,99 | 44,80 | 45,11 | 00:00:00 | | 2005-08-23 | 44,89 | 239.000 | 45,40 | 44,46 | 45,20 | 00:00:00 | | 2005-08-24 | 46,30 | 425.000 | 46,30 | 44,01 | 44,01 | 00:00:00 | | 2005-08-25 | 47,95 | 639.000 | 48,10 | 46,45 | 46,71 | 00:00:00 | | 2005-08-26 | 47,70 | 351.100 | 48,19 | 47,01 | 47,01 | 00:00:00 | | 2005-08-29 | 46,00 | 155.200 | 46,75 | 45,62 | 46,00 | 00:00:00 | | 2005-08-30 | 46,50 | 330.100 | 46,90 | 45,80 | 46,90 | 00:00:00 | | 2005-08-31 | 47,85 | 323.700 | 48,10 | 47,10 | 47,37 | 00:00:00 | | 2005-09-01 | 47,70 | 398.000 | 48,24 | 46,90 | 47,70 | 00:00:00 | | 2005-09-02 | 47,29 | 275.300 | 47,74 | 46,56 | 47,72 | 00:00:00 | | 2005-09-05 | 47,08 | 57.100 | 47,54 | 46,75 | 47,13 | 00:00:00 | | 2005-09-06 | 47,67 | 144.900 | 47,67 | 46,31 | 47,20 | 00:00:00 | | 2005-09-07 | 47,67 | 0 | 47,67 | 47,67 | 47,67 | 00:00:00 | | 2005-09-08 | 47,05 | 192.000 | 48,72 | 46,73 | 47,67 | 00:00:00 | | 2005-09-09 | 46,80 | 222.600 | 47,89 | 46,73 | 47,39 | 00:00:00 | | 2005-09-12 | 46,20 | 169.000 | 46,99 | 46,01 | 46,32 | 00:00:00 | | 2005-09-13 | 45,70 | 115.700 | 47,01 | 45,65 | 46,20 | 00:00:00 | | 2005-09-14 | 45,31 | 163.700 | 46,34 | 44,70 | 45,66 | 00:00:00 | | 2005-09-15 | 44,80 | 273.900 | 46,28 | 44,03 | 46,27 | 00:00:00 | | 2005-09-16 | 45,90 | 287.300 | 45,90 | 44,01 | 44,01 | 00:00:00 | | 2005-09-19 | 45,95 | 251.800 | 46,19 | 45,15 | 45,15 | 00:00:00 | | 2005-09-20 | 46,27 | 123.600 | 46,81 | 45,56 | 46,00 | 00:00:00 | | 2005-09-21 | 47,49 | 373.600 | 47,90 | 44,80 | 46,00 | 00:00:00 | | 2005-09-22 | 48,30 | 230.000 | 48,48 | 47,00 | 47,49 | 00:00:00 | | 2005-09-23 | 51,49 | 590.800 | 51,98 | 48,12 | 48,29 | 00:00:00 | | 2005-09-26 | 50,50 | 263.300 | 52,19 | 49,80 | 51,29 | 00:00:00 | | 2005-09-27 | 49,76 | 198.600 | 50,60 | 48,50 | 50,00 | 00:00:00 | | 2005-09-28 | 50,61 | 212.200 | 51,00 | 48,83 | 50,69 | 00:00:00 | | 2005-09-29 | 49,70 | 243.600 | 50,60 | 49,00 | 50,60 | 00:00:00 | | 2005-09-30 | 50,60 | 79.800 | 50,98 | 49,35 | 49,50 | 00:00:00 | | 2005-10-03 | 51,30 | 329.900 | 51,97 | 49,52 | 49,52 | 00:00:00 | | 2005-10-04 | 51,00 | 250.400 | 51,59 | 50,12 | 51,00 | 00:00:00 | | 2005-10-05 | 50,10 | 290.700 | 50,98 | 49,50 | 50,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
