|
 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 | | 2006-12-27 | 32,37 | 900.400 | 32,38 | 31,92 | 32,10 | 00:00:00 | | 2006-12-28 | 32,00 | 1.102.200 | 32,60 | 31,94 | 32,60 | 00:00:00 | | 2006-12-29 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2007-01-01 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2007-01-02 | 31,18 | 1.099.200 | 31,75 | 30,81 | 31,61 | 00:00:00 | | 2007-01-03 | 31,15 | 1.117.100 | 31,46 | 30,86 | 31,19 | 00:00:00 | | 2007-01-04 | 30,80 | 1.467.700 | 31,20 | 30,40 | 31,15 | 00:00:00 | | 2007-01-05 | 29,25 | 2.059.800 | 30,90 | 29,16 | 30,90 | 00:00:00 | | 2007-01-08 | 29,31 | 1.783.200 | 29,84 | 28,84 | 29,61 | 00:00:00 | | 2007-01-09 | 28,40 | 2.297.000 | 29,40 | 28,22 | 29,33 | 00:00:00 | | 2007-01-10 | 28,60 | 2.204.400 | 28,75 | 27,82 | 28,49 | 00:00:00 | | 2007-01-11 | 28,55 | 1.974.200 | 29,00 | 28,20 | 28,78 | 00:00:00 | | 2007-01-12 | 28,70 | 2.124.500 | 28,85 | 28,40 | 28,70 | 00:00:00 | | 2007-01-15 | 28,35 | 881.100 | 29,00 | 28,14 | 28,69 | 00:00:00 | | 2007-01-16 | 28,34 | 1.484.500 | 28,60 | 27,81 | 28,34 | 00:00:00 | | 2007-01-17 | 28,43 | 857.900 | 28,64 | 28,05 | 28,20 | 00:00:00 | | 2007-01-18 | 28,19 | 1.051.800 | 28,74 | 27,91 | 28,46 | 00:00:00 | | 2007-01-19 | 28,55 | 932.100 | 28,59 | 27,98 | 28,26 | 00:00:00 | | 2007-01-22 | 28,43 | 1.073.600 | 28,71 | 28,15 | 28,70 | 00:00:00 | | 2007-01-23 | 28,24 | 2.036.200 | 28,38 | 27,97 | 28,21 | 00:00:00 | | 2007-01-24 | 28,50 | 1.764.200 | 28,79 | 27,91 | 28,30 | 00:00:00 | | 2007-01-25 | 28,50 | 0 | 28,50 | 28,50 | 28,50 | 00:00:00 | | 2007-01-26 | 28,55 | 1.536.000 | 28,65 | 28,15 | 28,21 | 00:00:00 | | 2007-01-29 | 28,10 | 1.186.800 | 28,80 | 27,91 | 28,43 | 00:00:00 | | 2007-01-30 | 28,29 | 1.109.400 | 28,29 | 27,60 | 28,18 | 00:00:00 | | 2007-01-31 | 28,51 | 1.956.300 | 28,61 | 28,10 | 28,29 | 00:00:00 | | 2007-02-01 | 28,24 | 1.682.000 | 28,70 | 28,10 | 28,65 | 00:00:00 | | 2007-02-02 | 28,50 | 1.662.000 | 28,62 | 28,12 | 28,30 | 00:00:00 | | 2007-02-05 | 28,65 | 1.425.000 | 28,97 | 28,44 | 28,80 | 00:00:00 | | 2007-02-06 | 28,55 | 1.414.500 | 28,82 | 28,35 | 28,70 | 00:00:00 | | 2007-02-07 | 27,90 | 1.788.500 | 28,67 | 27,68 | 28,67 | 00:00:00 | | 2007-02-08 | 28,25 | 1.284.000 | 28,29 | 27,62 | 27,80 | 00:00:00 | | 2007-02-09 | 27,80 | 1.938.000 | 28,40 | 27,44 | 28,35 | 00:00:00 | | 2007-02-12 | 27,55 | 1.477.100 | 28,04 | 27,31 | 27,88 | 00:00:00 | | 2007-02-13 | 28,45 | 1.960.000 | 28,45 | 27,45 | 27,60 | 00:00:00 | | 2007-02-14 | 28,90 | 4.937.400 | 28,96 | 28,25 | 28,58 | 00:00:00 | | 2007-02-15 | 29,00 | 1.946.100 | 29,05 | 28,55 | 28,95 | 00:00:00 | | 2007-02-16 | 29,48 | 2.257.200 | 29,70 | 29,00 | 29,00 | 00:00:00 | | 2007-02-19 | 29,48 | 0 | 29,48 | 29,48 | 29,48 | 00:00:00 | | 2007-02-20 | 29,48 | 0 | 29,48 | 29,48 | 29,48 | 00:00:00 | | 2007-02-21 | 29,39 | 1.274.900 | 29,61 | 28,80 | 29,10 | 00:00:00 | | 2007-02-22 | 29,16 | 1.348.400 | 30,00 | 29,09 | 29,70 | 00:00:00 | | 2007-02-23 | 28,80 | 1.260.900 | 29,28 | 28,39 | 28,83 | 00:00:00 | | 2007-02-26 | 28,50 | 1.533.100 | 29,00 | 28,29 | 28,81 | 00:00:00 | | 2007-02-27 | 26,90 | 4.306.700 | 28,40 | 26,52 | 27,50 | 00:00:00 | | 2007-02-28 | 27,60 | 2.284.100 | 27,60 | 26,80 | 27,30 | 00:00:00 | | 2007-03-01 | 26,60 | 1.737.900 | 27,20 | 26,00 | 27,00 | 00:00:00 | | 2007-03-02 | 26,69 | 2.950.500 | 27,63 | 26,13 | 26,80 | 00:00:00 | | 2007-03-05 | 25,80 | 1.153.900 | 27,09 | 25,80 | 26,30 | 00:00:00 | | 2007-03-06 | 27,16 | 1.834.000 | 27,50 | 26,40 | 26,40 | 00:00:00 | | 2007-03-07 | 27,10 | 1.542.200 | 27,39 | 26,65 | 27,10 | 00:00:00 | | 2007-03-08 | 27,74 | 1.674.600 | 27,92 | 27,25 | 27,41 | 00:00:00 | | 2007-03-09 | 28,19 | 2.508.500 | 28,64 | 27,74 | 27,92 | 00:00:00 | | 2007-03-12 | 28,50 | 1.713.500 | 28,93 | 27,91 | 28,39 | 00:00:00 | | 2007-03-13 | 27,50 | 2.288.500 | 28,48 | 27,50 | 28,29 | 00:00:00 | | 2007-03-14 | 28,20 | 1.512.500 | 28,40 | 27,35 | 27,41 | 00:00:00 | | 2007-03-15 | 28,25 | 2.238.600 | 28,77 | 27,82 | 28,25 | 00:00:00 | | 2007-03-16 | 27,81 | 1.255.500 | 28,45 | 27,81 | 28,30 | 00:00:00 | | 2007-03-19 | 28,30 | 2.017.000 | 28,39 | 27,99 | 28,34 | 00:00:00 | | 2007-03-20 | 28,08 | 1.004.500 | 28,30 | 27,95 | 28,10 | 00:00:00 | | 2007-03-21 | 29,10 | 1.622.800 | 29,10 | 28,00 | 28,25 | 00:00:00 | | 2007-03-22 | 28,70 | 1.454.200 | 29,36 | 28,55 | 29,33 | 00:00:00 | | 2007-03-23 | 28,64 | 1.863.900 | 29,10 | 28,50 | 28,50 | 00:00:00 | | 2007-03-26 | 28,40 | 896.300 | 28,87 | 28,36 | 28,75 | 00:00:00 | | 2007-03-27 | 28,25 | 978.100 | 28,60 | 28,20 | 28,20 | 00:00:00 | | 2007-03-28 | 28,25 | 1.171.700 | 28,36 | 27,85 | 28,02 | 00:00:00 | | 2007-03-29 | 28,45 | 977.400 | 28,60 | 28,20 | 28,36 | 00:00:00 | | 2007-03-30 | 28,55 | 1.628.400 | 29,00 | 28,23 | 28,58 | 00:00:00 | | 2007-04-02 | 28,60 | 1.210.600 | 28,80 | 28,30 | 28,55 | 00:00:00 | | 2007-04-03 | 28,75 | 1.693.000 | 28,90 | 28,60 | 28,61 | 00:00:00 | | 2007-04-04 | 28,50 | 727.100 | 28,84 | 28,50 | 28,70 | 00:00:00 | | 2007-04-05 | 28,45 | 816.200 | 28,65 | 28,32 | 28,60 | 00:00:00 | | 2007-04-06 | 28,45 | 0 | 28,45 | 28,45 | 28,45 | 00:00:00 | | 2007-04-09 | 30,12 | 4.983.500 | 30,40 | 28,75 | 28,80 | 00:00:00 | | 2007-04-10 | 31,56 | 6.558.400 | 32,80 | 29,90 | 30,11 | 00:00:00 | | 2007-04-11 | 35,05 | 14.740.500 | 35,08 | 33,51 | 34,12 | 00:00:00 | | 2007-04-12 | 34,35 | 2.011.500 | 34,88 | 34,00 | 34,65 | 00:00:00 | | 2007-04-13 | 34,15 | 2.491.100 | 34,50 | 33,85 | 34,45 | 00:00:00 | | 2007-04-16 | 34,31 | 1.749.700 | 34,53 | 34,00 | 34,15 | 00:00:00 | | 2007-04-17 | 34,10 | 1.476.400 | 34,44 | 33,90 | 34,36 | 00:00:00 | | 2007-04-18 | 34,29 | 3.248.100 | 34,88 | 34,01 | 34,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
