|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 27,19 | 1.051.600 | 27,93 | 26,92 | 27,80 | 00:00:00 | | 2006-09-07 | 27,19 | 0 | 27,19 | 27,19 | 27,19 | 00:00:00 | | 2006-09-08 | 27,25 | 825.100 | 27,45 | 26,96 | 27,19 | 00:00:00 | | 2006-09-11 | 26,90 | 1.156.100 | 27,30 | 26,57 | 27,30 | 00:00:00 | | 2006-09-12 | 27,41 | 2.415.300 | 27,55 | 26,88 | 27,08 | 00:00:00 | | 2006-09-13 | 28,13 | 2.719.900 | 28,38 | 27,25 | 27,60 | 00:00:00 | | 2006-09-14 | 28,61 | 2.808.500 | 28,93 | 27,80 | 28,20 | 00:00:00 | | 2006-09-15 | 28,90 | 2.031.800 | 29,37 | 28,70 | 28,70 | 00:00:00 | | 2006-09-18 | 29,01 | 1.398.300 | 29,18 | 28,33 | 28,99 | 00:00:00 | | 2006-09-19 | 28,48 | 1.050.000 | 28,94 | 27,94 | 28,82 | 00:00:00 | | 2006-09-20 | 27,90 | 1.749.100 | 28,50 | 27,49 | 28,49 | 00:00:00 | | 2006-09-21 | 27,00 | 3.060.100 | 27,99 | 26,55 | 27,99 | 00:00:00 | | 2006-09-22 | 27,50 | 3.639.600 | 27,70 | 26,53 | 26,90 | 00:00:00 | | 2006-09-25 | 28,00 | 1.668.000 | 28,30 | 27,00 | 27,90 | 00:00:00 | | 2006-09-26 | 29,11 | 2.736.000 | 29,49 | 28,01 | 29,11 | 00:00:00 | | 2006-09-27 | 29,10 | 1.546.900 | 29,28 | 28,65 | 29,24 | 00:00:00 | | 2006-09-28 | 29,19 | 1.216.500 | 29,19 | 28,50 | 29,00 | 00:00:00 | | 2006-09-29 | 29,70 | 2.284.200 | 30,29 | 28,98 | 29,40 | 00:00:00 | | 2006-10-02 | 30,84 | 3.119.000 | 30,85 | 29,77 | 30,10 | 00:00:00 | | 2006-10-03 | 30,80 | 2.235.500 | 30,97 | 30,41 | 30,72 | 00:00:00 | | 2006-10-04 | 31,70 | 4.001.500 | 31,95 | 30,60 | 30,90 | 00:00:00 | | 2006-10-05 | 31,83 | 2.074.500 | 32,15 | 31,33 | 31,90 | 00:00:00 | | 2006-10-06 | 31,85 | 1.572.100 | 31,97 | 31,23 | 31,48 | 00:00:00 | | 2006-10-09 | 31,90 | 14.100 | 31,90 | 31,45 | 31,63 | 00:00:00 | | 2006-10-10 | 31,31 | 1.891.800 | 32,00 | 31,11 | 31,89 | 00:00:00 | | 2006-10-11 | 31,45 | 1.840.300 | 31,65 | 30,55 | 31,29 | 00:00:00 | | 2006-10-12 | 31,45 | 0 | 31,45 | 31,45 | 31,45 | 00:00:00 | | 2006-10-13 | 31,90 | 1.222.300 | 32,13 | 31,58 | 31,95 | 00:00:00 | | 2006-10-16 | 32,46 | 3.890.000 | 32,70 | 31,50 | 32,10 | 00:00:00 | | 2006-10-17 | 32,35 | 1.514.400 | 32,45 | 32,10 | 32,39 | 00:00:00 | | 2006-10-18 | 31,60 | 2.863.800 | 32,68 | 31,55 | 32,41 | 00:00:00 | | 2006-10-19 | 31,75 | 927.200 | 31,84 | 31,30 | 31,60 | 00:00:00 | | 2006-10-20 | 31,35 | 947.600 | 31,75 | 31,08 | 31,75 | 00:00:00 | | 2006-10-23 | 31,85 | 1.055.300 | 31,85 | 31,00 | 31,11 | 00:00:00 | | 2006-10-24 | 31,74 | 1.180.400 | 32,00 | 31,52 | 31,85 | 00:00:00 | | 2006-10-25 | 31,25 | 2.215.300 | 31,83 | 30,91 | 31,78 | 00:00:00 | | 2006-10-26 | 31,85 | 1.662.800 | 31,98 | 31,01 | 31,01 | 00:00:00 | | 2006-10-27 | 31,60 | 1.240.100 | 31,85 | 31,50 | 31,59 | 00:00:00 | | 2006-10-30 | 31,29 | 1.580.900 | 32,00 | 31,10 | 31,40 | 00:00:00 | | 2006-10-31 | 31,25 | 1.289.700 | 31,50 | 30,80 | 31,45 | 00:00:00 | | 2006-11-01 | 31,40 | 1.530.400 | 31,50 | 31,06 | 31,06 | 00:00:00 | | 2006-11-02 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2006-11-03 | 31,81 | 1.235.400 | 31,90 | 31,40 | 31,40 | 00:00:00 | | 2006-11-06 | 32,81 | 3.023.200 | 33,30 | 31,90 | 31,90 | 00:00:00 | | 2006-11-07 | 33,30 | 1.663.500 | 33,55 | 32,90 | 32,90 | 00:00:00 | | 2006-11-08 | 33,30 | 966.600 | 33,49 | 32,92 | 33,20 | 00:00:00 | | 2006-11-09 | 32,59 | 1.686.500 | 33,80 | 32,25 | 33,49 | 00:00:00 | | 2006-11-10 | 32,45 | 1.262.300 | 32,68 | 31,50 | 32,68 | 00:00:00 | | 2006-11-13 | 33,20 | 1.413.300 | 33,80 | 32,25 | 32,25 | 00:00:00 | | 2006-11-14 | 34,20 | 1.642.900 | 34,20 | 33,20 | 33,49 | 00:00:00 | | 2006-11-15 | 34,20 | 0 | 34,20 | 34,20 | 34,20 | 00:00:00 | | 2006-11-16 | 34,00 | 1.141.100 | 34,49 | 33,51 | 34,15 | 00:00:00 | | 2006-11-17 | 33,70 | 907.600 | 33,84 | 32,93 | 33,65 | 00:00:00 | | 2006-11-20 | 33,70 | 0 | 33,70 | 33,70 | 33,70 | 00:00:00 | | 2006-11-21 | 33,55 | 1.621.500 | 34,00 | 33,21 | 33,84 | 00:00:00 | | 2006-11-22 | 33,50 | 1.593.600 | 33,90 | 32,89 | 33,90 | 00:00:00 | | 2006-11-23 | 33,60 | 987.000 | 34,00 | 33,00 | 33,61 | 00:00:00 | | 2006-11-24 | 32,46 | 1.640.600 | 33,33 | 32,46 | 33,20 | 00:00:00 | | 2006-11-27 | 32,01 | 1.881.200 | 33,05 | 32,01 | 32,50 | 00:00:00 | | 2006-11-28 | 31,80 | 1.056.800 | 32,30 | 31,40 | 32,10 | 00:00:00 | | 2006-11-29 | 32,25 | 1.457.500 | 32,50 | 31,85 | 32,00 | 00:00:00 | | 2006-11-30 | 32,00 | 862.100 | 32,49 | 31,53 | 32,25 | 00:00:00 | | 2006-12-01 | 31,40 | 1.465.000 | 32,70 | 31,30 | 31,97 | 00:00:00 | | 2006-12-04 | 32,59 | 1.336.600 | 32,68 | 31,21 | 31,50 | 00:00:00 | | 2006-12-05 | 32,38 | 1.558.400 | 32,97 | 32,27 | 32,70 | 00:00:00 | | 2006-12-06 | 32,26 | 1.167.900 | 32,54 | 32,06 | 32,38 | 00:00:00 | | 2006-12-07 | 32,45 | 844.000 | 32,70 | 32,00 | 32,50 | 00:00:00 | | 2006-12-08 | 32,47 | 1.703.700 | 33,05 | 32,21 | 32,75 | 00:00:00 | | 2006-12-11 | 32,55 | 857.600 | 32,90 | 32,31 | 32,80 | 00:00:00 | | 2006-12-12 | 32,50 | 1.250.400 | 32,84 | 32,30 | 32,45 | 00:00:00 | | 2006-12-13 | 32,42 | 2.230.900 | 32,70 | 32,24 | 32,46 | 00:00:00 | | 2006-12-14 | 33,50 | 1.885.300 | 33,50 | 32,63 | 33,48 | 00:00:00 | | 2006-12-15 | 31,70 | 10.204.300 | 34,30 | 31,40 | 33,67 | 00:00:00 | | 2006-12-18 | 32,06 | 3.111.100 | 32,24 | 31,60 | 32,00 | 00:00:00 | | 2006-12-19 | 32,20 | 1.480.900 | 32,20 | 31,55 | 32,08 | 00:00:00 | | 2006-12-20 | 32,20 | 1.855.300 | 32,50 | 31,90 | 32,50 | 00:00:00 | | 2006-12-21 | 31,74 | 1.634.500 | 32,18 | 31,43 | 32,17 | 00:00:00 | | 2006-12-22 | 31,85 | 779.600 | 32,20 | 31,62 | 32,10 | 00:00:00 | | 2006-12-25 | 31,85 | 0 | 31,85 | 31,85 | 31,85 | 00:00:00 | | 2006-12-26 | 32,03 | 571.700 | 32,20 | 31,90 | 31,95 | 00:00:00 | | 2006-12-27 | 32,37 | 900.400 | 32,38 | 31,92 | 32,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
