|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 33,20 | 3.869.700 | 34,25 | 32,82 | 34,00 | 00:00:00 | | 2006-05-18 | 32,00 | 4.156.300 | 33,70 | 32,00 | 33,70 | 00:00:00 | | 2006-05-19 | 33,00 | 3.257.400 | 33,10 | 32,05 | 32,60 | 00:00:00 | | 2006-05-22 | 31,50 | 4.696.800 | 32,39 | 30,65 | 32,35 | 00:00:00 | | 2006-05-23 | 31,50 | 5.056.100 | 32,00 | 30,71 | 31,75 | 00:00:00 | | 2006-05-24 | 30,45 | 4.608.000 | 31,47 | 29,55 | 31,44 | 00:00:00 | | 2006-05-25 | 31,60 | 2.849.300 | 31,66 | 30,62 | 31,00 | 00:00:00 | | 2006-05-26 | 32,00 | 2.951.200 | 32,50 | 31,55 | 31,90 | 00:00:00 | | 2006-05-29 | 32,00 | 663.900 | 32,35 | 31,51 | 32,20 | 00:00:00 | | 2006-05-30 | 29,90 | 2.533.100 | 31,65 | 29,71 | 31,65 | 00:00:00 | | 2006-05-31 | 30,25 | 3.031.100 | 30,61 | 29,90 | 30,10 | 00:00:00 | | 2006-06-01 | 31,75 | 2.717.400 | 31,75 | 30,02 | 30,60 | 00:00:00 | | 2006-06-02 | 31,80 | 2.198.400 | 32,50 | 31,02 | 32,50 | 00:00:00 | | 2006-06-05 | 30,40 | 1.351.900 | 31,80 | 30,26 | 31,80 | 00:00:00 | | 2006-06-06 | 31,00 | 1.787.800 | 31,00 | 29,51 | 29,90 | 00:00:00 | | 2006-06-07 | 30,29 | 2.285.700 | 31,27 | 30,23 | 31,20 | 00:00:00 | | 2006-06-08 | 29,99 | 2.826.800 | 30,40 | 28,92 | 30,02 | 00:00:00 | | 2006-06-09 | 29,20 | 1.245.500 | 30,60 | 28,94 | 30,20 | 00:00:00 | | 2006-06-12 | 27,70 | 2.064.400 | 29,25 | 27,53 | 28,11 | 00:00:00 | | 2006-06-13 | 27,15 | 2.110.400 | 27,99 | 26,60 | 27,95 | 00:00:00 | | 2006-06-14 | 27,31 | 4.256.400 | 27,79 | 26,21 | 26,95 | 00:00:00 | | 2006-06-15 | 27,31 | 0 | 27,31 | 27,31 | 27,31 | 00:00:00 | | 2006-06-16 | 28,70 | 1.926.500 | 29,00 | 27,72 | 28,40 | 00:00:00 | | 2006-06-19 | 27,38 | 2.020.900 | 29,00 | 27,05 | 29,00 | 00:00:00 | | 2006-06-20 | 26,96 | 1.810.100 | 27,80 | 26,55 | 27,79 | 00:00:00 | | 2006-06-21 | 27,49 | 1.675.400 | 27,88 | 26,53 | 27,01 | 00:00:00 | | 2006-06-22 | 26,64 | 881.800 | 27,70 | 26,64 | 27,65 | 00:00:00 | | 2006-06-23 | 27,00 | 1.154.700 | 27,35 | 26,33 | 26,71 | 00:00:00 | | 2006-06-26 | 26,40 | 935.900 | 27,10 | 26,40 | 26,81 | 00:00:00 | | 2006-06-27 | 26,25 | 1.067.200 | 26,85 | 26,25 | 26,50 | 00:00:00 | | 2006-06-28 | 26,22 | 1.395.200 | 26,80 | 26,10 | 26,40 | 00:00:00 | | 2006-06-29 | 28,00 | 1.737.100 | 28,00 | 26,50 | 26,77 | 00:00:00 | | 2006-06-30 | 27,80 | 1.510.500 | 28,48 | 27,40 | 28,20 | 00:00:00 | | 2006-07-03 | 28,20 | 1.551.500 | 28,52 | 27,40 | 28,20 | 00:00:00 | | 2006-07-04 | 28,94 | 1.529.400 | 29,40 | 28,00 | 28,20 | 00:00:00 | | 2006-07-05 | 27,70 | 1.727.800 | 28,70 | 27,56 | 28,49 | 00:00:00 | | 2006-07-06 | 27,90 | 2.248.600 | 28,30 | 27,10 | 28,30 | 00:00:00 | | 2006-07-07 | 27,46 | 1.710.800 | 28,20 | 27,36 | 28,00 | 00:00:00 | | 2006-07-10 | 27,44 | 558.400 | 28,00 | 27,28 | 27,63 | 00:00:00 | | 2006-07-11 | 27,52 | 1.360.300 | 27,75 | 26,96 | 27,28 | 00:00:00 | | 2006-07-12 | 27,40 | 1.308.800 | 27,82 | 27,20 | 27,82 | 00:00:00 | | 2006-07-13 | 26,85 | 1.078.600 | 27,49 | 26,75 | 26,95 | 00:00:00 | | 2006-07-14 | 26,60 | 1.388.900 | 27,09 | 26,20 | 26,52 | 00:00:00 | | 2006-07-17 | 26,61 | 2.141.100 | 26,85 | 26,12 | 26,32 | 00:00:00 | | 2006-07-18 | 27,00 | 1.134.700 | 27,00 | 26,24 | 26,70 | 00:00:00 | | 2006-07-19 | 28,30 | 1.477.000 | 28,30 | 26,75 | 27,05 | 00:00:00 | | 2006-07-20 | 27,60 | 898.900 | 28,43 | 27,46 | 28,30 | 00:00:00 | | 2006-07-21 | 27,35 | 551.200 | 28,00 | 27,05 | 27,85 | 00:00:00 | | 2006-07-24 | 27,80 | 1.063.400 | 28,10 | 27,35 | 27,35 | 00:00:00 | | 2006-07-25 | 27,77 | 1.141.500 | 28,23 | 27,49 | 27,60 | 00:00:00 | | 2006-07-26 | 28,60 | 2.328.100 | 29,35 | 27,70 | 27,80 | 00:00:00 | | 2006-07-27 | 29,20 | 1.532.200 | 29,20 | 28,22 | 28,74 | 00:00:00 | | 2006-07-28 | 29,00 | 1.975.200 | 29,28 | 28,65 | 29,20 | 00:00:00 | | 2006-07-31 | 28,60 | 666.200 | 29,00 | 28,60 | 29,00 | 00:00:00 | | 2006-08-01 | 28,85 | 972.000 | 28,85 | 28,32 | 28,50 | 00:00:00 | | 2006-08-02 | 29,00 | 1.410.000 | 29,30 | 28,83 | 28,83 | 00:00:00 | | 2006-08-03 | 29,00 | 1.098.000 | 29,08 | 28,50 | 28,81 | 00:00:00 | | 2006-08-04 | 29,50 | 1.709.000 | 29,70 | 29,10 | 29,30 | 00:00:00 | | 2006-08-07 | 29,19 | 838.700 | 29,66 | 29,08 | 29,45 | 00:00:00 | | 2006-08-08 | 29,20 | 1.716.600 | 29,56 | 29,01 | 29,50 | 00:00:00 | | 2006-08-09 | 28,80 | 2.696.900 | 29,55 | 28,73 | 29,42 | 00:00:00 | | 2006-08-10 | 28,72 | 1.107.600 | 28,89 | 28,36 | 28,42 | 00:00:00 | | 2006-08-11 | 28,40 | 1.601.100 | 28,99 | 28,21 | 28,80 | 00:00:00 | | 2006-08-14 | 27,98 | 1.534.600 | 28,85 | 27,83 | 28,85 | 00:00:00 | | 2006-08-15 | 29,00 | 1.511.600 | 29,00 | 28,26 | 28,48 | 00:00:00 | | 2006-08-16 | 29,38 | 2.948.100 | 29,55 | 28,70 | 29,19 | 00:00:00 | | 2006-08-17 | 29,41 | 7.711.000 | 30,75 | 29,20 | 29,80 | 00:00:00 | | 2006-08-18 | 30,60 | 5.476.200 | 30,63 | 29,00 | 29,37 | 00:00:00 | | 2006-08-21 | 30,86 | 8.740.000 | 31,75 | 30,70 | 30,99 | 00:00:00 | | 2006-08-22 | 30,00 | 1.778.500 | 30,86 | 29,80 | 30,86 | 00:00:00 | | 2006-08-23 | 28,50 | 2.567.900 | 30,20 | 28,50 | 30,00 | 00:00:00 | | 2006-08-24 | 28,60 | 1.860.200 | 28,80 | 28,00 | 28,80 | 00:00:00 | | 2006-08-25 | 28,65 | 1.353.600 | 28,95 | 28,05 | 28,87 | 00:00:00 | | 2006-08-28 | 29,25 | 1.313.800 | 29,45 | 28,05 | 28,65 | 00:00:00 | | 2006-08-29 | 29,00 | 1.319.800 | 29,63 | 28,65 | 29,50 | 00:00:00 | | 2006-08-30 | 28,30 | 1.550.200 | 29,30 | 28,26 | 29,19 | 00:00:00 | | 2006-08-31 | 27,80 | 2.074.900 | 28,70 | 27,80 | 28,65 | 00:00:00 | | 2006-09-01 | 28,65 | 1.388.000 | 28,65 | 27,85 | 27,87 | 00:00:00 | | 2006-09-04 | 28,18 | 1.310.300 | 28,65 | 28,04 | 28,65 | 00:00:00 | | 2006-09-05 | 27,99 | 1.283.900 | 28,30 | 27,61 | 28,09 | 00:00:00 | | 2006-09-06 | 27,19 | 1.051.600 | 27,93 | 26,92 | 27,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
