|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 40,45 | 0 | 40,45 | 40,45 | 40,45 | 00:00:00 | | 2006-01-26 | 40,58 | 1.098.900 | 40,90 | 40,25 | 40,55 | 00:00:00 | | 2006-01-27 | 39,51 | 1.933.900 | 41,00 | 39,40 | 40,77 | 00:00:00 | | 2006-01-30 | 39,05 | 1.418.800 | 39,67 | 38,75 | 39,67 | 00:00:00 | | 2006-01-31 | 39,00 | 1.583.500 | 39,32 | 38,45 | 39,30 | 00:00:00 | | 2006-02-01 | 38,82 | 1.530.600 | 39,15 | 38,10 | 38,60 | 00:00:00 | | 2006-02-02 | 37,87 | 1.037.000 | 39,00 | 37,74 | 38,90 | 00:00:00 | | 2006-02-03 | 38,21 | 1.325.400 | 38,35 | 37,35 | 37,80 | 00:00:00 | | 2006-02-06 | 37,95 | 1.580.200 | 38,90 | 37,77 | 38,34 | 00:00:00 | | 2006-02-07 | 38,41 | 2.171.200 | 39,14 | 37,75 | 37,75 | 00:00:00 | | 2006-02-08 | 37,77 | 2.168.800 | 39,00 | 37,77 | 38,40 | 00:00:00 | | 2006-02-09 | 37,65 | 1.793.900 | 38,20 | 37,60 | 38,15 | 00:00:00 | | 2006-02-10 | 37,54 | 2.470.900 | 38,40 | 36,86 | 37,00 | 00:00:00 | | 2006-02-13 | 36,98 | 1.164.700 | 37,75 | 36,91 | 37,55 | 00:00:00 | | 2006-02-14 | 38,00 | 2.387.200 | 38,20 | 37,04 | 37,10 | 00:00:00 | | 2006-02-15 | 37,60 | 2.416.600 | 38,15 | 37,52 | 38,00 | 00:00:00 | | 2006-02-16 | 39,35 | 5.080.100 | 39,35 | 37,70 | 37,85 | 00:00:00 | | 2006-02-17 | 39,45 | 3.009.700 | 39,75 | 39,15 | 39,52 | 00:00:00 | | 2006-02-20 | 39,65 | 2.520.400 | 39,90 | 39,32 | 39,51 | 00:00:00 | | 2006-02-21 | 39,15 | 1.921.900 | 40,01 | 38,85 | 39,95 | 00:00:00 | | 2006-02-22 | 39,81 | 1.407.500 | 39,85 | 39,00 | 39,15 | 00:00:00 | | 2006-02-23 | 40,45 | 2.081.700 | 40,69 | 39,56 | 39,85 | 00:00:00 | | 2006-02-24 | 40,30 | 919.100 | 40,61 | 39,83 | 40,50 | 00:00:00 | | 2006-02-27 | 40,30 | 0 | 40,30 | 40,30 | 40,30 | 00:00:00 | | 2006-02-28 | 40,30 | 0 | 40,30 | 40,30 | 40,30 | 00:00:00 | | 2006-03-01 | 40,90 | 836.800 | 40,98 | 40,26 | 40,50 | 00:00:00 | | 2006-03-02 | 40,50 | 942.300 | 41,04 | 40,31 | 40,90 | 00:00:00 | | 2006-03-03 | 40,50 | 1.276.000 | 40,78 | 39,77 | 40,35 | 00:00:00 | | 2006-03-06 | 40,05 | 1.160.100 | 40,90 | 40,05 | 40,75 | 00:00:00 | | 2006-03-07 | 40,20 | 1.862.300 | 40,20 | 39,51 | 39,95 | 00:00:00 | | 2006-03-08 | 39,31 | 2.099.800 | 40,29 | 38,81 | 40,14 | 00:00:00 | | 2006-03-09 | 37,82 | 1.548.900 | 39,40 | 37,50 | 39,35 | 00:00:00 | | 2006-03-10 | 37,98 | 814.500 | 38,14 | 37,15 | 37,95 | 00:00:00 | | 2006-03-13 | 37,65 | 915.400 | 38,49 | 37,16 | 37,65 | 00:00:00 | | 2006-03-14 | 37,67 | 1.375.500 | 37,84 | 36,98 | 36,98 | 00:00:00 | | 2006-03-15 | 37,72 | 1.296.400 | 38,34 | 37,20 | 37,95 | 00:00:00 | | 2006-03-16 | 37,77 | 1.807.700 | 38,25 | 37,59 | 38,00 | 00:00:00 | | 2006-03-17 | 37,75 | 1.125.600 | 38,34 | 37,53 | 37,70 | 00:00:00 | | 2006-03-20 | 37,64 | 1.728.400 | 38,25 | 37,50 | 37,90 | 00:00:00 | | 2006-03-21 | 37,20 | 1.724.700 | 37,98 | 36,56 | 37,98 | 00:00:00 | | 2006-03-22 | 37,46 | 1.240.000 | 37,74 | 36,82 | 37,01 | 00:00:00 | | 2006-03-23 | 37,61 | 1.626.500 | 37,70 | 37,20 | 37,50 | 00:00:00 | | 2006-03-24 | 37,57 | 620.400 | 37,94 | 37,30 | 37,65 | 00:00:00 | | 2006-03-27 | 36,79 | 1.464.900 | 37,60 | 36,79 | 37,60 | 00:00:00 | | 2006-03-28 | 35,75 | 2.165.000 | 37,10 | 35,75 | 36,57 | 00:00:00 | | 2006-03-29 | 36,25 | 1.761.400 | 36,51 | 35,70 | 35,95 | 00:00:00 | | 2006-03-30 | 36,05 | 1.075.800 | 36,65 | 35,56 | 36,40 | 00:00:00 | | 2006-03-31 | 36,07 | 885.700 | 36,39 | 35,76 | 36,05 | 00:00:00 | | 2006-04-03 | 36,61 | 1.408.600 | 36,90 | 36,00 | 36,00 | 00:00:00 | | 2006-04-04 | 36,80 | 1.821.300 | 37,25 | 36,73 | 36,85 | 00:00:00 | | 2006-04-05 | 36,67 | 1.603.800 | 37,40 | 36,40 | 36,70 | 00:00:00 | | 2006-04-06 | 36,24 | 1.067.100 | 36,90 | 36,17 | 36,81 | 00:00:00 | | 2006-04-07 | 35,75 | 1.099.500 | 36,55 | 35,61 | 36,45 | 00:00:00 | | 2006-04-10 | 35,78 | 1.495.400 | 36,30 | 35,71 | 35,82 | 00:00:00 | | 2006-04-11 | 35,70 | 2.313.100 | 36,80 | 35,40 | 36,29 | 00:00:00 | | 2006-04-12 | 37,30 | 4.358.500 | 37,39 | 35,90 | 35,90 | 00:00:00 | | 2006-04-13 | 35,02 | 3.170.400 | 36,29 | 34,67 | 35,75 | 00:00:00 | | 2006-04-14 | 35,02 | 0 | 35,02 | 35,02 | 35,02 | 00:00:00 | | 2006-04-17 | 37,00 | 8.234.000 | 40,00 | 36,60 | 37,22 | 00:00:00 | | 2006-04-18 | 37,05 | 3.110.800 | 38,20 | 36,35 | 37,60 | 00:00:00 | | 2006-04-19 | 37,19 | 2.180.500 | 37,41 | 36,37 | 37,00 | 00:00:00 | | 2006-04-20 | 36,23 | 2.760.000 | 37,97 | 36,23 | 36,96 | 00:00:00 | | 2006-04-21 | 36,23 | 0 | 36,23 | 36,23 | 36,23 | 00:00:00 | | 2006-04-24 | 35,80 | 1.919.500 | 36,80 | 35,45 | 36,26 | 00:00:00 | | 2006-04-25 | 35,47 | 1.580.700 | 36,00 | 35,00 | 35,80 | 00:00:00 | | 2006-04-26 | 37,70 | 4.492.300 | 38,20 | 35,42 | 35,55 | 00:00:00 | | 2006-04-27 | 37,25 | 2.702.500 | 38,13 | 36,70 | 37,30 | 00:00:00 | | 2006-04-28 | 37,80 | 1.588.400 | 38,29 | 37,00 | 37,49 | 00:00:00 | | 2006-05-01 | 37,80 | 0 | 37,80 | 37,80 | 37,80 | 00:00:00 | | 2006-05-02 | 36,95 | 2.422.400 | 37,80 | 36,50 | 37,80 | 00:00:00 | | 2006-05-03 | 37,49 | 2.364.100 | 37,49 | 36,52 | 36,75 | 00:00:00 | | 2006-05-04 | 37,51 | 2.880.300 | 38,95 | 37,02 | 37,60 | 00:00:00 | | 2006-05-05 | 38,25 | 8.029.300 | 38,83 | 37,71 | 37,80 | 00:00:00 | | 2006-05-08 | 37,80 | 5.157.300 | 38,49 | 37,25 | 38,25 | 00:00:00 | | 2006-05-09 | 38,69 | 6.037.600 | 38,90 | 37,02 | 38,65 | 00:00:00 | | 2006-05-10 | 38,99 | 3.886.800 | 38,99 | 37,82 | 38,90 | 00:00:00 | | 2006-05-11 | 36,60 | 8.517.300 | 39,79 | 36,10 | 39,79 | 00:00:00 | | 2006-05-12 | 35,30 | 4.050.800 | 36,31 | 35,15 | 36,31 | 00:00:00 | | 2006-05-15 | 35,00 | 4.311.300 | 35,80 | 34,10 | 35,00 | 00:00:00 | | 2006-05-16 | 34,65 | 3.531.000 | 35,60 | 33,90 | 35,60 | 00:00:00 | | 2006-05-17 | 33,20 | 3.869.700 | 34,25 | 32,82 | 34,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
