|
 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 | | 2008-03-19 | 41,05 | 1.018.900 | 43,60 | 41,05 | 42,80 | 00:00:00 | | 2008-03-20 | 42,08 | 748.400 | 42,70 | 40,21 | 41,00 | 00:00:00 | | 2008-03-21 | 42,08 | 0 | 42,08 | 42,08 | 42,08 | 00:00:00 | | 2008-03-24 | 42,35 | 1.612.400 | 44,00 | 42,10 | 42,10 | 00:00:00 | | 2008-03-25 | 43,75 | 1.474.000 | 43,97 | 42,35 | 42,35 | 00:00:00 | | 2008-03-26 | 43,90 | 801.400 | 44,10 | 43,52 | 44,00 | 00:00:00 | | 2008-03-27 | 42,90 | 1.063.500 | 45,15 | 42,84 | 43,90 | 00:00:00 | | 2008-03-28 | 45,50 | 1.984.500 | 46,10 | 43,09 | 43,85 | 00:00:00 | | 2008-03-31 | 46,60 | 1.235.100 | 47,59 | 44,96 | 45,55 | 00:00:00 | | 2008-04-01 | 46,00 | 1.289.800 | 47,40 | 45,48 | 46,51 | 00:00:00 | | 2008-04-02 | 47,35 | 704.300 | 47,50 | 46,24 | 46,82 | 00:00:00 | | 2008-04-03 | 47,40 | 1.238.300 | 47,80 | 46,82 | 47,00 | 00:00:00 | | 2008-04-04 | 47,20 | 861.000 | 47,78 | 47,00 | 47,78 | 00:00:00 | | 2008-04-07 | 45,12 | 746.800 | 47,40 | 44,91 | 47,40 | 00:00:00 | | 2008-04-08 | 43,80 | 1.353.100 | 45,32 | 43,51 | 45,25 | 00:00:00 | | 2008-04-09 | 42,94 | 949.300 | 43,97 | 42,60 | 43,97 | 00:00:00 | | 2008-04-10 | 44,00 | 1.156.000 | 44,00 | 42,42 | 43,05 | 00:00:00 | | 2008-04-11 | 43,95 | 525.700 | 44,25 | 43,31 | 43,78 | 00:00:00 | | 2008-04-14 | 42,20 | 548.700 | 43,89 | 42,05 | 43,09 | 00:00:00 | | 2008-04-15 | 41,35 | 489.900 | 43,50 | 41,05 | 42,50 | 00:00:00 | | 2008-04-16 | 42,25 | 853.100 | 42,59 | 41,07 | 42,05 | 00:00:00 | | 2008-04-17 | 42,30 | 438.300 | 43,32 | 41,81 | 41,98 | 00:00:00 | | 2008-04-18 | 43,47 | 363.300 | 43,58 | 42,34 | 43,47 | 00:00:00 | | 2008-04-22 | 44,20 | 789.700 | 44,61 | 43,63 | 43,78 | 00:00:00 | | 2008-04-23 | 43,70 | 620.500 | 44,80 | 43,60 | 44,58 | 00:00:00 | | 2008-04-24 | 43,14 | 545.600 | 44,40 | 42,88 | 43,61 | 00:00:00 | | 2008-04-25 | 41,80 | 2.165.000 | 44,08 | 41,35 | 43,70 | 00:00:00 | | 2008-04-28 | 37,75 | 5.724.200 | 41,79 | 37,60 | 41,79 | 00:00:00 | | 2008-04-29 | 38,00 | 2.088.000 | 38,68 | 37,00 | 38,00 | 00:00:00 | | 2008-04-30 | 38,00 | 3.426.600 | 38,20 | 36,02 | 37,51 | 00:00:00 | | 2008-05-02 | 37,31 | 1.807.300 | 38,90 | 37,10 | 38,59 | 00:00:00 | | 2008-05-05 | 39,30 | 2.268.600 | 39,50 | 37,52 | 38,00 | 00:00:00 | | 2008-05-06 | 40,21 | 2.304.800 | 40,72 | 39,35 | 39,65 | 00:00:00 | | 2008-05-07 | 40,20 | 2.114.700 | 40,80 | 39,22 | 40,70 | 00:00:00 | | 2008-05-08 | 39,50 | 3.213.900 | 40,28 | 39,25 | 40,10 | 00:00:00 | | 2008-05-09 | 39,50 | 802.000 | 39,80 | 38,95 | 39,70 | 00:00:00 | | 2008-05-12 | 39,75 | 951.700 | 39,82 | 38,88 | 39,80 | 00:00:00 | | 2008-05-13 | 40,00 | 1.763.300 | 40,00 | 39,15 | 39,77 | 00:00:00 | | 2008-05-14 | 40,30 | 1.263.600 | 40,30 | 39,66 | 40,16 | 00:00:00 | | 2008-05-15 | 40,25 | 673.300 | 40,30 | 39,80 | 40,30 | 00:00:00 | | 2008-05-16 | 40,60 | 876.600 | 40,80 | 40,11 | 40,80 | 00:00:00 | | 2008-05-19 | 40,55 | 1.723.000 | 40,78 | 40,00 | 40,75 | 00:00:00 | | 2008-05-20 | 40,50 | 2.009.900 | 40,84 | 40,00 | 40,00 | 00:00:00 | | 2008-05-21 | 40,50 | 1.154.100 | 40,95 | 40,21 | 40,21 | 00:00:00 | | 2008-05-23 | 40,50 | 1.076.000 | 41,00 | 40,50 | 40,70 | 00:00:00 | | 2008-05-26 | 40,50 | 328.400 | 40,74 | 40,03 | 40,49 | 00:00:00 | | 2008-05-27 | 41,20 | 776.000 | 41,28 | 40,13 | 40,30 | 00:00:00 | | 2008-05-28 | 42,30 | 1.302.200 | 43,00 | 41,08 | 41,29 | 00:00:00 | | 2008-05-29 | 42,50 | 1.305.700 | 43,89 | 42,11 | 42,50 | 00:00:00 | | 2008-05-30 | 42,40 | 1.688.700 | 43,20 | 41,71 | 42,80 | 00:00:00 | | 2008-06-02 | 42,00 | 1.465.500 | 42,99 | 41,30 | 42,40 | 00:00:00 | | 2008-06-03 | 41,56 | 1.719.000 | 42,70 | 41,12 | 42,00 | 00:00:00 | | 2008-06-04 | 40,65 | 1.537.200 | 41,64 | 40,32 | 41,34 | 00:00:00 | | 2008-06-05 | 41,80 | 979.100 | 41,82 | 40,55 | 40,85 | 00:00:00 | | 2008-06-06 | 41,00 | 812.400 | 41,92 | 40,65 | 41,92 | 00:00:00 | | 2008-06-10 | 40,40 | 781.500 | 41,08 | 40,20 | 40,50 | 00:00:00 | | 2008-06-11 | 41,00 | 1.428.100 | 41,20 | 40,25 | 40,60 | 00:00:00 | | 2008-06-12 | 42,00 | 945.500 | 42,02 | 40,53 | 41,14 | 00:00:00 | | 2008-06-13 | 42,00 | 1.416.700 | 42,42 | 41,46 | 42,42 | 00:00:00 | | 2008-06-16 | 42,60 | 826.400 | 42,70 | 41,51 | 42,10 | 00:00:00 | | 2008-06-17 | 42,00 | 2.379.800 | 43,14 | 41,71 | 42,65 | 00:00:00 | | 2008-06-18 | 42,15 | 1.381.900 | 42,42 | 41,40 | 41,88 | 00:00:00 | | 2008-06-19 | 42,50 | 1.659.200 | 43,00 | 41,20 | 42,64 | 00:00:00 | | 2008-06-20 | 42,00 | 1.612.100 | 42,95 | 41,79 | 42,66 | 00:00:00 | | 2008-06-23 | 41,80 | 884.300 | 42,10 | 41,30 | 41,90 | 00:00:00 | | 2008-06-24 | 42,00 | 1.282.600 | 42,15 | 41,32 | 41,69 | 00:00:00 | | 2008-06-25 | 42,30 | 861.000 | 42,76 | 41,71 | 42,12 | 00:00:00 | | 2008-06-26 | 40,76 | 1.633.700 | 41,99 | 40,76 | 41,90 | 00:00:00 | | 2008-06-27 | 39,90 | 924.900 | 41,20 | 39,63 | 40,60 | 00:00:00 | | 2008-06-30 | 40,19 | 738.700 | 40,70 | 39,56 | 40,14 | 00:00:00 | | 2008-07-01 | 37,66 | 1.038.900 | 39,90 | 37,66 | 39,90 | 00:00:00 | | 2008-07-02 | 37,50 | 716.100 | 38,35 | 37,10 | 37,95 | 00:00:00 | | 2008-07-03 | 35,90 | 846.400 | 38,43 | 35,90 | 38,03 | 00:00:00 | | 2008-07-04 | 34,95 | 497.900 | 36,20 | 34,62 | 35,61 | 00:00:00 | | 2008-07-07 | 35,30 | 892.300 | 36,57 | 34,37 | 34,95 | 00:00:00 | | 2008-07-08 | 35,30 | 662.000 | 35,66 | 34,57 | 35,00 | 00:00:00 | | 2008-07-10 | 37,37 | 886.400 | 37,37 | 34,38 | 35,30 | 00:00:00 | | 2008-07-11 | 37,20 | 749.200 | 38,10 | 36,45 | 37,07 | 00:00:00 | | 2008-07-14 | 37,55 | 694.300 | 38,10 | 37,16 | 37,75 | 00:00:00 | | 2008-07-15 | 37,50 | 1.071.600 | 37,78 | 35,80 | 37,05 | 00:00:00 | | 2008-07-16 | 38,19 | 961.200 | 38,19 | 37,36 | 37,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
