|
 TELEMAR -PN - [Ticker: TNLP4.SA] |     | | Última Transacción | 20,360 | Hora de Cotización | 2012-04-05 - 21:11 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [23,600 - 39,050] | | Máximo | 20,890 | Mínimo | 19,990 | | Volumen | 3.202.100 | Volumen Medio (3m) | 1.103.430 | | Demanda / Oferta | N/A | Yield | 34,40 | | Cierre Anterior | 20,360 | PER | 3,84% | | Apertura | 19,990 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 2.373 | Objetivo Estimado 1 Año | N/A | | 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 TNLP4.SA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 27,30 | 0 | 27,30 | 27,30 | 27,30 | 00:00:00 | | 2003-01-02 | 27,30 | 1.261.400.000 | 27,30 | 26,40 | 26,60 | 00:00:00 | | 2003-01-03 | 27,30 | 1.285.900.000 | 27,75 | 27,30 | 27,80 | 00:00:00 | | 2003-01-06 | 28,20 | 3.056.900.000 | 28,30 | 27,60 | 27,85 | 00:00:00 | | 2003-01-07 | 27,95 | 2.564.000.000 | 28,19 | 27,75 | 27,80 | 00:00:00 | | 2003-01-08 | 27,70 | 2.029.700.000 | 28,10 | 27,55 | 27,85 | 00:00:00 | | 2003-01-09 | 28,15 | 2.375.600.000 | 28,28 | 27,71 | 28,15 | 00:00:00 | | 2003-01-10 | 29,55 | 3.398.300.000 | 29,55 | 28,41 | 28,63 | 00:00:00 | | 2003-01-13 | 29,60 | 2.451.200.000 | 30,00 | 29,35 | 29,40 | 00:00:00 | | 2003-01-14 | 29,55 | 2.356.900.000 | 29,89 | 29,25 | 29,55 | 00:00:00 | | 2003-01-15 | 29,10 | 2.778.400.000 | 29,29 | 28,81 | 29,00 | 00:00:00 | | 2003-01-16 | 29,20 | 2.911.400.000 | 29,60 | 29,05 | 29,45 | 00:00:00 | | 2003-01-17 | 28,82 | 2.301.100.000 | 29,55 | 28,40 | 28,60 | 00:00:00 | | 2003-01-20 | 29,01 | 2.930.300.000 | 29,10 | 28,50 | 28,90 | 00:00:00 | | 2003-01-21 | 28,00 | 2.606.200.000 | 28,99 | 28,00 | 29,29 | 00:00:00 | | 2003-01-22 | 27,10 | 3.520.500.000 | 27,80 | 27,10 | 27,70 | 00:00:00 | | 2003-01-23 | 27,28 | 2.985.800.000 | 27,90 | 26,85 | 27,72 | 00:00:00 | | 2003-01-24 | 26,50 | 3.119.500.000 | 27,40 | 26,21 | 26,21 | 00:00:00 | | 2003-01-27 | 26,15 | 3.018.600.000 | 26,34 | 25,80 | 26,20 | 00:00:00 | | 2003-01-28 | 26,14 | 2.151.300.000 | 26,51 | 26,01 | 26,16 | 00:00:00 | | 2003-01-29 | 26,91 | 2.045.300.000 | 26,95 | 25,81 | 26,30 | 00:00:00 | | 2003-01-30 | 26,50 | 2.324.500.000 | 27,29 | 26,21 | 26,90 | 00:00:00 | | 2003-01-31 | 27,00 | 2.842.800.000 | 27,19 | 26,30 | 26,45 | 00:00:00 | | 2003-02-03 | 26,80 | 1.629.200.000 | 27,49 | 26,80 | 27,25 | 00:00:00 | | 2003-02-04 | 25,80 | 2.561.600.000 | 26,65 | 25,70 | 26,30 | 00:00:00 | | 2003-02-05 | 25,71 | 3.080.900.000 | 26,29 | 25,50 | 25,80 | 00:00:00 | | 2003-02-06 | 25,42 | 2.533.800.000 | 25,60 | 25,01 | 25,50 | 00:00:00 | | 2003-02-07 | 25,05 | 2.320.100.000 | 25,95 | 24,85 | 25,55 | 00:00:00 | | 2003-02-10 | 25,20 | 2.206.800.000 | 25,50 | 24,65 | 24,95 | 00:00:00 | | 2003-02-11 | 25,45 | 2.582.200.000 | 25,85 | 25,25 | 25,55 | 00:00:00 | | 2003-02-12 | 25,31 | 2.738.300.000 | 25,55 | 25,10 | 25,45 | 00:00:00 | | 2003-02-13 | 24,10 | 2.923.500.000 | 25,20 | 23,90 | 24,90 | 00:00:00 | | 2003-02-14 | 24,15 | 2.531.000.000 | 24,45 | 23,81 | 23,85 | 00:00:00 | | 2003-02-17 | 24,50 | 1.567.700.000 | 24,65 | 24,30 | 24,40 | 00:00:00 | | 2003-02-18 | 25,50 | 2.385.300.000 | 25,50 | 24,55 | 24,80 | 00:00:00 | | 2003-02-19 | 24,76 | 1.571.800.000 | 25,50 | 24,61 | 25,20 | 00:00:00 | | 2003-02-20 | 24,65 | 1.898.900.000 | 24,80 | 24,15 | 24,70 | 00:00:00 | | 2003-02-21 | 24,53 | 1.761.900.000 | 24,70 | 24,11 | 24,60 | 00:00:00 | | 2003-02-24 | 24,15 | 1.696.700.000 | 24,72 | 24,05 | 24,40 | 00:00:00 | | 2003-02-25 | 23,60 | 4.294.967.200 | 23,80 | 23,11 | 23,65 | 00:00:00 | | 2003-02-26 | 23,10 | 2.713.800.000 | 23,75 | 22,91 | 23,33 | 00:00:00 | | 2003-02-27 | 23,20 | 2.780.900.000 | 23,35 | 22,90 | 23,05 | 00:00:00 | | 2003-02-28 | 23,70 | 2.628.600.000 | 23,70 | 23,21 | 23,75 | 00:00:00 | | 2003-03-03 | 23,70 | 0 | 23,70 | 23,70 | 23,70 | 00:00:00 | | 2003-03-04 | 23,70 | 0 | 23,70 | 23,70 | 23,70 | 00:00:00 | | 2003-03-05 | 23,90 | 1.006.900.000 | 24,00 | 23,15 | 23,70 | 00:00:00 | | 2003-03-06 | 24,66 | 3.492.800.000 | 24,95 | 24,02 | 24,15 | 00:00:00 | | 2003-03-07 | 25,27 | 3.988.400.000 | 25,47 | 24,31 | 25,34 | 00:00:00 | | 2003-03-10 | 24,42 | 3.536.800.000 | 24,95 | 24,35 | 24,55 | 00:00:00 | | 2003-03-11 | 24,35 | 2.317.200.000 | 24,60 | 24,05 | 24,42 | 00:00:00 | | 2003-03-12 | 25,37 | 2.722.700.000 | 25,40 | 24,15 | 24,30 | 00:00:00 | | 2003-03-13 | 26,15 | 4.294.967.200 | 26,49 | 25,70 | 26,05 | 00:00:00 | | 2003-03-14 | 25,92 | 2.862.500.000 | 26,40 | 25,90 | 26,30 | 00:00:00 | | 2003-03-17 | 26,29 | 4.294.967.200 | 26,60 | 25,50 | 25,80 | 00:00:00 | | 2003-03-18 | 27,30 | 4.294.967.200 | 27,40 | 26,32 | 26,60 | 00:00:00 | | 2003-03-19 | 27,00 | 2.234.300.000 | 27,20 | 26,71 | 26,90 | 00:00:00 | | 2003-03-20 | 27,30 | 4.294.967.200 | 27,59 | 26,60 | 27,35 | 00:00:00 | | 2003-03-21 | 27,63 | 3.255.900.000 | 27,98 | 27,50 | 27,90 | 00:00:00 | | 2003-03-24 | 26,91 | 2.147.700.000 | 27,35 | 26,85 | 27,10 | 00:00:00 | | 2003-03-25 | 27,40 | 2.235.100.000 | 27,40 | 26,61 | 26,85 | 00:00:00 | | 2003-03-26 | 27,45 | 1.822.000.000 | 27,59 | 27,15 | 27,26 | 00:00:00 | | 2003-03-27 | 27,81 | 2.896.700.000 | 27,95 | 26,80 | 27,00 | 00:00:00 | | 2003-03-28 | 28,30 | 2.155.300.000 | 28,39 | 27,81 | 28,15 | 00:00:00 | | 2003-03-31 | 27,55 | 3.338.400.000 | 28,30 | 27,55 | 27,81 | 00:00:00 | | 2003-04-01 | 29,00 | 3.206.600.000 | 29,00 | 27,85 | 27,97 | 00:00:00 | | 2003-04-02 | 30,05 | 4.294.967.200 | 30,98 | 29,30 | 29,32 | 00:00:00 | | 2003-04-03 | 30,00 | 4.294.967.200 | 30,42 | 29,70 | 30,05 | 00:00:00 | | 2003-04-04 | 30,05 | 2.681.400.000 | 30,30 | 29,85 | 30,20 | 00:00:00 | | 2003-04-07 | 30,12 | 3.042.700.000 | 31,30 | 30,10 | 30,89 | 00:00:00 | | 2003-04-08 | 29,00 | 4.294.967.200 | 30,15 | 29,00 | 29,81 | 00:00:00 | | 2003-04-09 | 29,50 | 3.842.700.000 | 29,75 | 29,00 | 29,01 | 00:00:00 | | 2003-04-10 | 29,00 | 3.502.100.000 | 29,70 | 28,46 | 29,32 | 00:00:00 | | 2003-04-11 | 29,20 | 3.205.700.000 | 29,45 | 28,51 | 29,00 | 00:00:00 | | 2003-04-14 | 29,85 | 3.042.900.000 | 29,90 | 29,16 | 29,16 | 00:00:00 | | 2003-04-15 | 30,46 | 4.149.300.000 | 30,69 | 29,77 | 29,90 | 00:00:00 | | 2003-04-16 | 30,20 | 2.920.200.000 | 30,90 | 30,01 | 30,50 | 00:00:00 | | 2003-04-17 | 30,78 | 3.104.600.000 | 30,90 | 30,20 | 30,50 | 00:00:00 | | 2003-04-18 | 30,78 | 0 | 30,78 | 30,78 | 30,78 | 00:00:00 | | 2003-04-21 | 30,78 | 0 | 30,78 | 30,78 | 30,78 | 00:00:00 | | 2003-04-22 | 31,08 | 3.944.900.000 | 31,15 | 30,45 | 30,77 | 00:00:00 | | 2003-04-23 | 30,74 | 2.158.200.000 | 31,10 | 30,51 | 30,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
