|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 36,01 | 2.841.700 | 36,39 | 34,70 | 35,60 | 00:00:00 | | 2007-11-29 | 36,68 | 2.117.000 | 37,65 | 35,80 | 35,99 | 00:00:00 | | 2007-11-30 | 37,30 | 2.230.200 | 37,80 | 37,26 | 37,40 | 00:00:00 | | 2007-12-03 | 37,40 | 771.000 | 37,90 | 37,27 | 37,45 | 00:00:00 | | 2007-12-04 | 36,60 | 898.700 | 37,64 | 36,60 | 37,40 | 00:00:00 | | 2007-12-05 | 36,60 | 932.100 | 37,20 | 36,41 | 37,03 | 00:00:00 | | 2007-12-06 | 36,40 | 2.854.800 | 37,07 | 36,10 | 37,00 | 00:00:00 | | 2007-12-07 | 37,00 | 1.693.300 | 37,40 | 36,60 | 36,60 | 00:00:00 | | 2007-12-10 | 37,60 | 1.744.500 | 37,94 | 37,01 | 37,35 | 00:00:00 | | 2007-12-11 | 37,00 | 2.293.700 | 38,40 | 36,00 | 37,92 | 00:00:00 | | 2007-12-12 | 37,00 | 1.756.600 | 37,88 | 37,00 | 37,15 | 00:00:00 | | 2007-12-13 | 36,50 | 1.286.600 | 36,90 | 36,00 | 36,02 | 00:00:00 | | 2007-12-14 | 36,59 | 808.500 | 37,39 | 36,09 | 37,23 | 00:00:00 | | 2007-12-17 | 35,47 | 1.183.700 | 37,00 | 35,10 | 36,20 | 00:00:00 | | 2007-12-18 | 34,60 | 978.600 | 35,16 | 33,66 | 34,99 | 00:00:00 | | 2007-12-19 | 34,05 | 737.700 | 34,99 | 33,60 | 34,99 | 00:00:00 | | 2007-12-20 | 32,90 | 1.617.500 | 34,80 | 32,40 | 34,20 | 00:00:00 | | 2007-12-21 | 33,90 | 689.900 | 34,44 | 33,05 | 33,21 | 00:00:00 | | 2007-12-24 | 33,90 | 0 | 33,90 | 33,90 | 33,90 | 00:00:00 | | 2007-12-25 | 33,90 | 0 | 33,90 | 33,90 | 33,90 | 00:00:00 | | 2007-12-26 | 34,85 | 742.900 | 34,94 | 34,30 | 34,49 | 00:00:00 | | 2007-12-27 | 34,60 | 864.600 | 34,99 | 34,15 | 34,85 | 00:00:00 | | 2007-12-28 | 34,15 | 1.368.800 | 35,50 | 34,15 | 34,60 | 00:00:00 | | 2007-12-31 | 34,15 | 0 | 34,15 | 34,15 | 34,15 | 00:00:00 | | 2008-01-01 | 34,15 | 0 | 34,15 | 34,15 | 34,15 | 00:00:00 | | 2008-01-02 | 33,90 | 1.339.100 | 34,60 | 33,45 | 34,60 | 00:00:00 | | 2008-01-03 | 33,69 | 1.192.700 | 34,49 | 33,40 | 33,40 | 00:00:00 | | 2008-01-04 | 33,30 | 2.539.700 | 34,20 | 32,80 | 33,71 | 00:00:00 | | 2008-01-07 | 35,70 | 5.027.300 | 35,70 | 33,10 | 33,25 | 00:00:00 | | 2008-01-08 | 38,60 | 7.674.700 | 39,00 | 36,50 | 36,90 | 00:00:00 | | 2008-01-09 | 38,82 | 6.202.100 | 39,60 | 38,30 | 38,61 | 00:00:00 | | 2008-01-10 | 44,10 | 11.189.500 | 44,64 | 40,51 | 41,60 | 00:00:00 | | 2008-01-11 | 43,20 | 4.149.800 | 44,10 | 41,50 | 44,10 | 00:00:00 | | 2008-01-14 | 43,10 | 2.597.700 | 43,70 | 42,42 | 43,40 | 00:00:00 | | 2008-01-15 | 40,18 | 1.289.600 | 42,79 | 40,18 | 42,79 | 00:00:00 | | 2008-01-16 | 39,37 | 1.755.200 | 41,90 | 39,25 | 39,60 | 00:00:00 | | 2008-01-17 | 38,50 | 1.063.700 | 41,10 | 38,31 | 39,51 | 00:00:00 | | 2008-01-18 | 39,45 | 1.483.700 | 40,61 | 38,66 | 39,50 | 00:00:00 | | 2008-01-21 | 38,40 | 1.158.900 | 39,49 | 37,02 | 39,00 | 00:00:00 | | 2008-01-22 | 39,50 | 1.906.300 | 40,20 | 37,30 | 38,50 | 00:00:00 | | 2008-01-23 | 38,50 | 1.186.700 | 39,30 | 37,20 | 39,30 | 00:00:00 | | 2008-01-24 | 40,40 | 1.279.900 | 40,99 | 38,35 | 39,02 | 00:00:00 | | 2008-01-25 | 40,40 | 0 | 40,40 | 40,40 | 40,40 | 00:00:00 | | 2008-01-28 | 42,38 | 1.596.400 | 42,45 | 39,80 | 40,36 | 00:00:00 | | 2008-01-29 | 43,81 | 1.225.400 | 44,94 | 41,80 | 42,46 | 00:00:00 | | 2008-01-30 | 45,00 | 1.289.100 | 45,00 | 43,01 | 43,79 | 00:00:00 | | 2008-01-31 | 45,40 | 1.086.700 | 45,64 | 43,65 | 44,20 | 00:00:00 | | 2008-02-01 | 46,68 | 1.098.800 | 46,83 | 45,50 | 45,90 | 00:00:00 | | 2008-02-04 | 46,68 | 0 | 46,68 | 46,68 | 46,68 | 00:00:00 | | 2008-02-05 | 46,68 | 0 | 46,68 | 46,68 | 46,68 | 00:00:00 | | 2008-02-06 | 45,38 | 803.500 | 46,29 | 44,90 | 46,29 | 00:00:00 | | 2008-02-07 | 45,80 | 693.900 | 46,20 | 43,90 | 45,69 | 00:00:00 | | 2008-02-08 | 43,50 | 766.100 | 46,19 | 43,40 | 46,19 | 00:00:00 | | 2008-02-11 | 41,41 | 1.724.400 | 43,99 | 41,25 | 43,63 | 00:00:00 | | 2008-02-12 | 40,91 | 1.837.900 | 42,85 | 40,90 | 41,85 | 00:00:00 | | 2008-02-13 | 41,90 | 1.974.800 | 41,97 | 40,94 | 41,30 | 00:00:00 | | 2008-02-14 | 41,60 | 1.187.600 | 43,00 | 41,20 | 42,32 | 00:00:00 | | 2008-02-15 | 40,60 | 2.512.700 | 41,50 | 39,85 | 41,50 | 00:00:00 | | 2008-02-18 | 40,15 | 931.000 | 41,97 | 39,95 | 40,94 | 00:00:00 | | 2008-02-19 | 39,60 | 878.000 | 40,98 | 39,60 | 40,78 | 00:00:00 | | 2008-02-20 | 42,65 | 818.800 | 42,65 | 38,75 | 39,50 | 00:00:00 | | 2008-02-21 | 42,50 | 1.041.500 | 43,48 | 41,53 | 42,98 | 00:00:00 | | 2008-02-22 | 42,90 | 1.067.000 | 43,40 | 42,50 | 42,50 | 00:00:00 | | 2008-02-25 | 44,63 | 1.175.500 | 44,63 | 42,92 | 43,07 | 00:00:00 | | 2008-02-26 | 44,00 | 1.190.900 | 44,50 | 43,19 | 44,50 | 00:00:00 | | 2008-02-27 | 43,95 | 1.087.300 | 44,44 | 42,95 | 43,54 | 00:00:00 | | 2008-02-28 | 44,00 | 1.524.500 | 44,70 | 43,70 | 44,30 | 00:00:00 | | 2008-02-29 | 42,21 | 1.086.100 | 44,00 | 42,15 | 44,00 | 00:00:00 | | 2008-03-03 | 41,85 | 650.400 | 42,59 | 41,40 | 42,33 | 00:00:00 | | 2008-03-04 | 40,95 | 1.895.600 | 42,35 | 39,80 | 41,35 | 00:00:00 | | 2008-03-05 | 43,20 | 1.110.500 | 43,20 | 40,87 | 40,95 | 00:00:00 | | 2008-03-06 | 41,70 | 773.400 | 43,19 | 41,55 | 42,71 | 00:00:00 | | 2008-03-07 | 40,70 | 826.000 | 41,72 | 40,15 | 41,72 | 00:00:00 | | 2008-03-10 | 40,00 | 765.100 | 41,49 | 39,90 | 40,65 | 00:00:00 | | 2008-03-11 | 42,94 | 1.041.100 | 42,97 | 40,21 | 41,00 | 00:00:00 | | 2008-03-12 | 42,00 | 1.291.800 | 43,09 | 41,75 | 42,90 | 00:00:00 | | 2008-03-13 | 42,00 | 829.000 | 42,22 | 40,81 | 41,27 | 00:00:00 | | 2008-03-14 | 41,20 | 1.187.200 | 42,79 | 40,03 | 42,00 | 00:00:00 | | 2008-03-17 | 41,20 | 0 | 41,20 | 41,20 | 41,20 | 00:00:00 | | 2008-03-18 | 42,70 | 1.542.300 | 43,09 | 39,99 | 40,00 | 00:00:00 | | 2008-03-19 | 41,05 | 1.018.900 | 43,60 | 41,05 | 42,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
