|
 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 | | 2007-04-18 | 34,29 | 3.248.100 | 34,88 | 34,01 | 34,25 | 00:00:00 | | 2007-04-19 | 34,40 | 725.400 | 34,57 | 33,80 | 34,00 | 00:00:00 | | 2007-04-20 | 34,40 | 946.700 | 34,80 | 34,26 | 34,79 | 00:00:00 | | 2007-04-23 | 34,04 | 606.200 | 34,45 | 34,00 | 34,10 | 00:00:00 | | 2007-04-24 | 34,40 | 640.000 | 34,60 | 34,00 | 34,05 | 00:00:00 | | 2007-04-25 | 34,40 | 1.467.800 | 34,60 | 34,20 | 34,41 | 00:00:00 | | 2007-04-26 | 34,06 | 1.674.600 | 34,70 | 34,01 | 34,45 | 00:00:00 | | 2007-04-27 | 34,30 | 664.100 | 34,45 | 33,85 | 34,10 | 00:00:00 | | 2007-04-30 | 34,05 | 1.758.300 | 34,41 | 33,52 | 34,41 | 00:00:00 | | 2007-05-01 | 34,05 | 0 | 34,05 | 34,05 | 34,05 | 00:00:00 | | 2007-05-02 | 33,45 | 1.955.600 | 33,90 | 33,11 | 33,90 | 00:00:00 | | 2007-05-03 | 33,99 | 1.290.900 | 33,99 | 33,40 | 33,40 | 00:00:00 | | 2007-05-04 | 33,90 | 792.800 | 34,30 | 33,63 | 34,05 | 00:00:00 | | 2007-05-07 | 33,69 | 223.200 | 34,00 | 33,60 | 34,00 | 00:00:00 | | 2007-05-08 | 33,50 | 524.700 | 33,75 | 33,35 | 33,73 | 00:00:00 | | 2007-05-09 | 33,92 | 1.270.900 | 34,10 | 33,35 | 33,50 | 00:00:00 | | 2007-05-10 | 33,71 | 896.700 | 34,21 | 33,55 | 34,21 | 00:00:00 | | 2007-05-11 | 33,61 | 710.300 | 34,33 | 33,48 | 33,71 | 00:00:00 | | 2007-05-14 | 33,39 | 731.400 | 33,70 | 33,31 | 33,55 | 00:00:00 | | 2007-05-15 | 33,63 | 964.400 | 33,80 | 33,25 | 33,31 | 00:00:00 | | 2007-05-16 | 34,45 | 1.628.400 | 34,45 | 33,75 | 33,80 | 00:00:00 | | 2007-05-17 | 34,25 | 816.300 | 34,46 | 34,05 | 34,05 | 00:00:00 | | 2007-05-18 | 34,90 | 1.750.800 | 35,00 | 34,07 | 34,07 | 00:00:00 | | 2007-05-21 | 37,09 | 4.995.600 | 37,09 | 34,40 | 34,90 | 00:00:00 | | 2007-05-22 | 38,40 | 4.893.700 | 38,80 | 37,02 | 37,29 | 00:00:00 | | 2007-05-23 | 37,40 | 2.322.700 | 38,45 | 37,20 | 38,31 | 00:00:00 | | 2007-05-24 | 35,90 | 1.605.700 | 37,50 | 35,77 | 37,01 | 00:00:00 | | 2007-05-25 | 37,00 | 745.700 | 37,19 | 36,10 | 36,65 | 00:00:00 | | 2007-05-28 | 37,20 | 228.000 | 37,71 | 37,02 | 37,20 | 00:00:00 | | 2007-05-29 | 36,30 | 1.700.900 | 38,00 | 36,00 | 37,32 | 00:00:00 | | 2007-05-30 | 37,70 | 2.488.400 | 38,02 | 35,02 | 35,60 | 00:00:00 | | 2007-05-31 | 36,50 | 1.074.100 | 37,99 | 36,42 | 37,90 | 00:00:00 | | 2007-06-01 | 36,86 | 1.093.400 | 37,80 | 36,70 | 37,24 | 00:00:00 | | 2007-06-04 | 36,20 | 1.646.600 | 37,48 | 36,20 | 36,90 | 00:00:00 | | 2007-06-05 | 35,99 | 1.849.200 | 36,72 | 35,06 | 36,30 | 00:00:00 | | 2007-06-06 | 35,40 | 1.576.000 | 35,90 | 35,15 | 35,90 | 00:00:00 | | 2007-06-07 | 35,40 | 0 | 35,40 | 35,40 | 35,40 | 00:00:00 | | 2007-06-08 | 35,09 | 5.095.100 | 35,48 | 34,40 | 34,89 | 00:00:00 | | 2007-06-11 | 35,24 | 1.314.300 | 35,61 | 35,03 | 35,50 | 00:00:00 | | 2007-06-12 | 35,00 | 1.792.500 | 35,23 | 34,55 | 35,15 | 00:00:00 | | 2007-06-13 | 35,10 | 2.261.900 | 35,57 | 35,00 | 35,00 | 00:00:00 | | 2007-06-14 | 36,00 | 959.100 | 36,20 | 35,06 | 35,28 | 00:00:00 | | 2007-06-15 | 36,50 | 1.559.600 | 36,99 | 36,00 | 36,42 | 00:00:00 | | 2007-06-18 | 35,90 | 967.500 | 36,95 | 35,90 | 36,95 | 00:00:00 | | 2007-06-19 | 36,46 | 832.300 | 36,60 | 35,55 | 35,55 | 00:00:00 | | 2007-06-20 | 36,20 | 1.722.100 | 36,78 | 35,36 | 36,59 | 00:00:00 | | 2007-06-21 | 36,80 | 1.081.600 | 36,89 | 36,12 | 36,22 | 00:00:00 | | 2007-06-22 | 36,60 | 956.700 | 37,19 | 36,23 | 36,50 | 00:00:00 | | 2007-06-25 | 36,74 | 1.016.200 | 37,13 | 36,20 | 36,79 | 00:00:00 | | 2007-06-26 | 37,40 | 1.438.700 | 37,50 | 36,40 | 36,98 | 00:00:00 | | 2007-06-27 | 37,15 | 1.200.100 | 37,50 | 36,79 | 37,40 | 00:00:00 | | 2007-06-28 | 36,89 | 1.223.800 | 37,40 | 36,65 | 37,40 | 00:00:00 | | 2007-06-29 | 36,95 | 2.797.600 | 37,40 | 36,47 | 37,20 | 00:00:00 | | 2007-07-02 | 37,10 | 915.900 | 37,40 | 36,76 | 37,20 | 00:00:00 | | 2007-07-03 | 38,20 | 1.995.400 | 38,25 | 36,92 | 37,40 | 00:00:00 | | 2007-07-04 | 39,15 | 1.231.900 | 39,97 | 37,36 | 38,34 | 00:00:00 | | 2007-07-05 | 40,00 | 3.816.300 | 40,23 | 38,31 | 39,10 | 00:00:00 | | 2007-07-06 | 40,95 | 4.208.800 | 41,09 | 40,95 | 40,95 | 00:00:00 | | 2007-07-09 | 40,95 | 0 | 40,95 | 40,95 | 40,95 | 00:00:00 | | 2007-07-10 | 40,90 | 1.535.800 | 41,49 | 40,02 | 41,00 | 00:00:00 | | 2007-07-11 | 41,04 | 1.485.000 | 41,69 | 40,60 | 41,14 | 00:00:00 | | 2007-07-12 | 40,80 | 1.729.500 | 41,58 | 40,23 | 41,58 | 00:00:00 | | 2007-07-13 | 40,80 | 1.992.900 | 40,90 | 40,25 | 40,40 | 00:00:00 | | 2007-07-16 | 39,99 | 1.493.800 | 41,39 | 39,80 | 40,28 | 00:00:00 | | 2007-07-17 | 39,50 | 2.083.100 | 39,99 | 39,11 | 39,81 | 00:00:00 | | 2007-07-18 | 39,00 | 2.425.800 | 39,52 | 38,45 | 39,52 | 00:00:00 | | 2007-07-19 | 39,78 | 1.657.500 | 39,86 | 39,00 | 39,00 | 00:00:00 | | 2007-07-20 | 39,01 | 969.800 | 39,90 | 39,00 | 39,90 | 00:00:00 | | 2007-07-23 | 40,00 | 1.639.600 | 40,00 | 39,00 | 39,78 | 00:00:00 | | 2007-07-24 | 41,25 | 4.070.200 | 43,00 | 39,11 | 39,98 | 00:00:00 | | 2007-07-25 | 40,85 | 2.524.500 | 41,90 | 40,01 | 41,20 | 00:00:00 | | 2007-07-26 | 39,99 | 1.938.000 | 40,34 | 39,25 | 40,20 | 00:00:00 | | 2007-07-27 | 38,98 | 2.192.500 | 40,20 | 38,98 | 39,90 | 00:00:00 | | 2007-07-30 | 40,11 | 629.000 | 40,21 | 39,10 | 39,58 | 00:00:00 | | 2007-07-31 | 40,10 | 1.365.500 | 41,40 | 40,10 | 40,70 | 00:00:00 | | 2007-08-01 | 41,26 | 1.724.900 | 41,26 | 39,20 | 40,49 | 00:00:00 | | 2007-08-02 | 42,10 | 3.006.300 | 43,90 | 41,93 | 42,00 | 00:00:00 | | 2007-08-03 | 40,65 | 2.378.500 | 42,58 | 40,60 | 42,50 | 00:00:00 | | 2007-08-06 | 41,45 | 1.403.700 | 41,59 | 39,65 | 40,90 | 00:00:00 | | 2007-08-07 | 41,25 | 1.288.700 | 42,00 | 40,81 | 41,02 | 00:00:00 | | 2007-08-08 | 41,85 | 2.843.400 | 42,14 | 41,00 | 41,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
