|
 TELEMAR -PN - [Ticker: TNLP4.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 TNLP4.SA desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 36,16 | 3.770.000 | 36,70 | 35,51 | 36,19 | 00:00:00 | | 2005-10-06 | 35,41 | 3.637.400 | 36,61 | 35,30 | 35,95 | 00:00:00 | | 2005-10-07 | 35,85 | 1.801.400 | 36,20 | 35,51 | 35,99 | 00:00:00 | | 2005-10-10 | 36,00 | 2.965.900 | 36,10 | 35,45 | 36,00 | 00:00:00 | | 2005-10-11 | 36,85 | 4.918.000 | 36,98 | 35,81 | 36,21 | 00:00:00 | | 2005-10-12 | 36,85 | 0 | 36,85 | 36,85 | 36,85 | 00:00:00 | | 2005-10-13 | 36,82 | 4.086.600 | 37,39 | 36,00 | 36,00 | 00:00:00 | | 2005-10-14 | 37,15 | 4.184.400 | 37,77 | 36,65 | 37,10 | 00:00:00 | | 2005-10-17 | 38,90 | 5.062.600 | 38,90 | 37,52 | 37,60 | 00:00:00 | | 2005-10-18 | 38,10 | 2.762.100 | 38,80 | 38,00 | 38,70 | 00:00:00 | | 2005-10-19 | 39,49 | 4.872.100 | 40,10 | 37,86 | 37,98 | 00:00:00 | | 2005-10-20 | 38,79 | 4.202.700 | 40,30 | 38,09 | 40,10 | 00:00:00 | | 2005-10-21 | 39,36 | 2.303.400 | 39,80 | 38,40 | 39,55 | 00:00:00 | | 2005-10-24 | 39,44 | 2.187.100 | 39,80 | 39,00 | 39,20 | 00:00:00 | | 2005-10-25 | 39,11 | 2.209.700 | 39,70 | 39,00 | 39,38 | 00:00:00 | | 2005-10-26 | 39,71 | 1.971.000 | 39,99 | 38,60 | 38,80 | 00:00:00 | | 2005-10-27 | 38,86 | 1.668.000 | 40,00 | 38,72 | 39,72 | 00:00:00 | | 2005-10-28 | 38,70 | 1.623.100 | 39,25 | 38,60 | 39,00 | 00:00:00 | | 2005-10-31 | 39,42 | 2.266.900 | 39,69 | 38,50 | 39,00 | 00:00:00 | | 2005-11-01 | 39,92 | 2.242.600 | 40,25 | 39,10 | 39,68 | 00:00:00 | | 2005-11-02 | 39,92 | 0 | 39,92 | 39,92 | 39,92 | 00:00:00 | | 2005-11-03 | 40,48 | 3.952.900 | 41,14 | 40,30 | 40,60 | 00:00:00 | | 2005-11-04 | 40,11 | 1.941.300 | 40,70 | 39,93 | 40,30 | 00:00:00 | | 2005-11-07 | 40,22 | 1.664.500 | 40,94 | 40,22 | 40,65 | 00:00:00 | | 2005-11-08 | 40,10 | 1.794.200 | 40,45 | 39,80 | 40,35 | 00:00:00 | | 2005-11-09 | 39,65 | 1.387.400 | 40,30 | 39,41 | 40,30 | 00:00:00 | | 2005-11-10 | 39,54 | 1.740.500 | 39,69 | 38,90 | 39,65 | 00:00:00 | | 2005-11-11 | 39,71 | 1.211.300 | 40,20 | 39,40 | 39,75 | 00:00:00 | | 2005-11-14 | 39,20 | 1.475.800 | 40,00 | 38,72 | 39,00 | 00:00:00 | | 2005-11-15 | 39,20 | 0 | 39,20 | 39,20 | 39,20 | 00:00:00 | | 2005-11-16 | 39,50 | 1.194.900 | 39,68 | 38,65 | 39,06 | 00:00:00 | | 2005-11-17 | 39,95 | 2.004.100 | 40,17 | 39,70 | 39,70 | 00:00:00 | | 2005-11-18 | 40,10 | 1.374.000 | 40,18 | 39,81 | 39,95 | 00:00:00 | | 2005-11-21 | 40,99 | 6.123.600 | 40,99 | 40,08 | 40,15 | 00:00:00 | | 2005-11-22 | 41,54 | 2.628.100 | 41,79 | 40,36 | 40,36 | 00:00:00 | | 2005-11-23 | 42,05 | 1.634.000 | 42,28 | 41,60 | 41,88 | 00:00:00 | | 2005-11-24 | 42,00 | 1.293.000 | 42,30 | 41,86 | 42,00 | 00:00:00 | | 2005-11-25 | 41,89 | 1.240.700 | 42,30 | 41,55 | 42,10 | 00:00:00 | | 2005-11-28 | 41,21 | 1.986.800 | 42,35 | 40,90 | 41,89 | 00:00:00 | | 2005-11-29 | 41,15 | 1.730.300 | 41,50 | 40,81 | 41,35 | 00:00:00 | | 2005-11-30 | 41,46 | 1.615.300 | 41,70 | 40,70 | 40,70 | 00:00:00 | | 2005-12-01 | 42,20 | 2.088.700 | 42,29 | 41,35 | 41,50 | 00:00:00 | | 2005-12-02 | 42,30 | 1.578.600 | 42,64 | 42,10 | 42,20 | 00:00:00 | | 2005-12-05 | 41,90 | 1.524.300 | 42,50 | 41,45 | 41,90 | 00:00:00 | | 2005-12-06 | 42,57 | 3.123.600 | 42,69 | 41,95 | 42,57 | 00:00:00 | | 2005-12-07 | 42,05 | 1.590.700 | 42,75 | 41,95 | 42,05 | 00:00:00 | | 2005-12-08 | 41,45 | 2.432.500 | 42,20 | 41,45 | 41,45 | 00:00:00 | | 2005-12-09 | 41,71 | 1.141.900 | 41,95 | 41,51 | 41,71 | 00:00:00 | | 2005-12-12 | 41,92 | 1.117.000 | 42,05 | 41,62 | 41,92 | 00:00:00 | | 2005-12-13 | 42,46 | 1.607.900 | 42,48 | 41,61 | 42,46 | 00:00:00 | | 2005-12-14 | 42,86 | 2.903.400 | 43,45 | 42,21 | 42,86 | 00:00:00 | | 2005-12-15 | 42,42 | 2.069.600 | 43,10 | 42,37 | 42,42 | 00:00:00 | | 2005-12-16 | 42,47 | 1.270.900 | 42,79 | 42,18 | 42,47 | 00:00:00 | | 2005-12-19 | 42,95 | 3.868.500 | 43,09 | 42,35 | 42,95 | 00:00:00 | | 2005-12-20 | 42,80 | 2.974.600 | 43,05 | 42,57 | 42,80 | 00:00:00 | | 2005-12-21 | 43,00 | 2.167.400 | 43,15 | 42,85 | 43,00 | 00:00:00 | | 2005-12-22 | 42,41 | 864.900 | 43,10 | 42,38 | 42,41 | 00:00:00 | | 2005-12-23 | 41,85 | 506.800 | 42,65 | 41,81 | 41,85 | 00:00:00 | | 2005-12-26 | 42,00 | 249.600 | 42,20 | 41,66 | 42,00 | 00:00:00 | | 2005-12-27 | 41,70 | 1.300.700 | 42,40 | 41,15 | 41,70 | 00:00:00 | | 2005-12-28 | 41,03 | 1.332.700 | 41,70 | 40,95 | 41,03 | 00:00:00 | | 2005-12-29 | 41,50 | 1.151.000 | 41,50 | 40,50 | 41,50 | 00:00:00 | | 2005-12-30 | 41,50 | 0 | 41,50 | 41,50 | 41,50 | 00:00:00 | | 2006-01-02 | 40,37 | 846.200 | 41,15 | 39,99 | 40,37 | 00:00:00 | | 2006-01-03 | 41,47 | 2.060.800 | 41,90 | 40,41 | 41,47 | 00:00:00 | | 2006-01-04 | 41,60 | 1.626.600 | 41,90 | 41,12 | 41,60 | 00:00:00 | | 2006-01-05 | 41,35 | 1.713.700 | 41,75 | 40,91 | 41,35 | 00:00:00 | | 2006-01-06 | 41,40 | 2.070.500 | 41,95 | 41,33 | 41,40 | 00:00:00 | | 2006-01-09 | 41,15 | 1.519.900 | 41,50 | 40,85 | 41,40 | 00:00:00 | | 2006-01-10 | 40,65 | 1.899.800 | 41,20 | 40,45 | 40,65 | 00:00:00 | | 2006-01-11 | 41,31 | 1.790.000 | 41,49 | 40,53 | 40,75 | 00:00:00 | | 2006-01-12 | 40,99 | 1.560.100 | 41,60 | 40,79 | 41,15 | 00:00:00 | | 2006-01-13 | 40,70 | 1.935.400 | 41,00 | 40,00 | 41,00 | 00:00:00 | | 2006-01-16 | 41,13 | 1.209.600 | 41,24 | 40,35 | 40,86 | 00:00:00 | | 2006-01-17 | 39,98 | 2.109.400 | 41,14 | 39,54 | 40,75 | 00:00:00 | | 2006-01-18 | 39,65 | 1.168.700 | 40,08 | 38,81 | 39,90 | 00:00:00 | | 2006-01-19 | 39,99 | 1.155.100 | 40,65 | 39,70 | 40,00 | 00:00:00 | | 2006-01-20 | 40,20 | 1.626.200 | 40,55 | 39,80 | 40,20 | 00:00:00 | | 2006-01-23 | 40,16 | 1.630.700 | 40,55 | 39,96 | 40,15 | 00:00:00 | | 2006-01-24 | 40,45 | 1.317.300 | 41,00 | 40,17 | 40,35 | 00:00:00 | | 2006-01-25 | 40,45 | 0 | 40,45 | 40,45 | 40,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
