|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-16 | 38,19 | 961.200 | 38,19 | 37,36 | 37,50 | 00:00:00 | | 2008-07-17 | 37,42 | 626.400 | 38,70 | 37,00 | 38,19 | 00:00:00 | | 2008-07-18 | 36,25 | 925.800 | 38,49 | 36,25 | 38,20 | 00:00:00 | | 2008-07-21 | 36,40 | 821.600 | 37,07 | 36,15 | 36,21 | 00:00:00 | | 2008-07-22 | 36,47 | 832.600 | 36,50 | 35,50 | 36,50 | 00:00:00 | | 2008-07-23 | 36,37 | 858.900 | 36,94 | 35,95 | 36,80 | 00:00:00 | | 2008-07-24 | 35,02 | 963.200 | 36,14 | 35,02 | 35,99 | 00:00:00 | | 2008-07-25 | 33,94 | 866.800 | 35,27 | 33,73 | 35,05 | 00:00:00 | | 2008-07-28 | 34,21 | 470.800 | 35,39 | 34,01 | 34,20 | 00:00:00 | | 2008-07-29 | 35,59 | 828.700 | 35,59 | 34,02 | 34,94 | 00:00:00 | | 2008-07-30 | 36,23 | 581.200 | 36,23 | 35,12 | 36,10 | 00:00:00 | | 2008-07-31 | 37,20 | 657.400 | 37,37 | 35,63 | 36,00 | 00:00:00 | | 2008-08-01 | 35,50 | 565.800 | 36,89 | 35,50 | 36,89 | 00:00:00 | | 2008-08-04 | 34,65 | 626.400 | 35,56 | 34,16 | 35,50 | 00:00:00 | | 2008-08-05 | 36,00 | 1.376.600 | 36,00 | 34,26 | 34,85 | 00:00:00 | | 2008-08-06 | 37,65 | 692.700 | 37,90 | 35,71 | 36,40 | 00:00:00 | | 2008-08-07 | 37,36 | 604.300 | 37,99 | 37,25 | 37,90 | 00:00:00 | | 2008-08-08 | 37,91 | 934.800 | 38,60 | 36,41 | 36,41 | 00:00:00 | | 2008-08-11 | 37,15 | 772.200 | 38,80 | 36,63 | 37,91 | 00:00:00 | | 2008-08-12 | 37,63 | 569.700 | 38,10 | 36,85 | 37,50 | 00:00:00 | | 2008-08-13 | 36,34 | 1.816.600 | 37,69 | 35,71 | 37,16 | 00:00:00 | | 2008-08-14 | 37,59 | 687.200 | 37,59 | 36,40 | 36,40 | 00:00:00 | | 2008-08-15 | 37,40 | 871.400 | 38,34 | 37,21 | 37,74 | 00:00:00 | | 2008-08-18 | 37,10 | 968.600 | 38,01 | 36,58 | 37,50 | 00:00:00 | | 2008-08-19 | 36,80 | 910.500 | 37,43 | 36,10 | 36,80 | 00:00:00 | | 2008-08-20 | 37,84 | 820.400 | 37,94 | 36,80 | 36,80 | 00:00:00 | | 2008-08-21 | 37,46 | 619.000 | 38,00 | 36,90 | 38,00 | 00:00:00 | | 2008-08-22 | 37,69 | 414.800 | 37,93 | 37,02 | 37,02 | 00:00:00 | | 2008-08-25 | 37,00 | 684.000 | 38,38 | 37,00 | 38,10 | 00:00:00 | | 2008-08-26 | 36,11 | 683.300 | 37,20 | 36,00 | 36,66 | 00:00:00 | | 2008-08-27 | 36,00 | 571.400 | 36,65 | 35,83 | 36,55 | 00:00:00 | | 2008-08-28 | 37,19 | 687.800 | 37,19 | 36,05 | 36,50 | 00:00:00 | | 2008-08-29 | 37,95 | 1.733.900 | 39,05 | 37,66 | 38,70 | 00:00:00 | | 2008-09-01 | 36,73 | 490.400 | 38,19 | 36,40 | 37,67 | 00:00:00 | | 2008-09-02 | 36,03 | 792.300 | 37,30 | 36,02 | 37,10 | 00:00:00 | | 2008-09-03 | 35,84 | 739.900 | 36,89 | 35,06 | 36,79 | 00:00:00 | | 2008-09-04 | 33,75 | 1.363.900 | 35,80 | 33,65 | 35,80 | 00:00:00 | | 2008-09-05 | 33,98 | 938.500 | 34,39 | 32,80 | 33,48 | 00:00:00 | | 2008-09-08 | 33,64 | 534.700 | 35,50 | 33,07 | 34,65 | 00:00:00 | | 2008-09-09 | 31,80 | 1.164.700 | 33,60 | 31,57 | 33,60 | 00:00:00 | | 2008-09-10 | 32,96 | 1.545.100 | 33,05 | 31,80 | 31,80 | 00:00:00 | | 2008-09-11 | 33,80 | 1.043.800 | 33,84 | 31,82 | 32,15 | 00:00:00 | | 2008-09-12 | 30,15 | 1.575.100 | 30,90 | 29,31 | 29,74 | 00:00:00 | | 2008-09-15 | 28,80 | 607.400 | 29,98 | 28,00 | 28,10 | 00:00:00 | | 2008-09-16 | 27,29 | 1.634.700 | 28,98 | 26,66 | 28,45 | 00:00:00 | | 2008-09-17 | 26,70 | 1.769.900 | 28,20 | 26,21 | 27,06 | 00:00:00 | | 2008-09-18 | 27,51 | 1.331.000 | 27,94 | 25,87 | 27,01 | 00:00:00 | | 2008-09-19 | 32,25 | 1.786.100 | 32,25 | 28,37 | 28,37 | 00:00:00 | | 2008-09-22 | 31,50 | 901.600 | 32,30 | 31,29 | 32,25 | 00:00:00 | | 2008-09-23 | 31,55 | 1.231.600 | 32,21 | 30,92 | 31,29 | 00:00:00 | | 2008-09-24 | 31,00 | 675.900 | 32,40 | 31,00 | 32,00 | 00:00:00 | | 2008-09-25 | 31,40 | 1.176.400 | 32,37 | 31,00 | 31,50 | 00:00:00 | | 2008-09-26 | 31,50 | 608.300 | 32,15 | 30,15 | 30,89 | 00:00:00 | | 2008-09-29 | 29,80 | 1.091.600 | 30,87 | 28,90 | 30,87 | 00:00:00 | | 2008-09-30 | 32,50 | 980.200 | 32,98 | 30,30 | 30,30 | 00:00:00 | | 2008-10-01 | 34,06 | 1.396.800 | 34,50 | 32,30 | 32,50 | 00:00:00 | | 2008-10-02 | 32,99 | 905.900 | 34,40 | 31,71 | 34,06 | 00:00:00 | | 2008-10-03 | 33,70 | 831.400 | 35,61 | 33,12 | 33,32 | 00:00:00 | | 2008-10-06 | 32,02 | 1.417.200 | 33,48 | 31,10 | 31,49 | 00:00:00 | | 2008-10-07 | 29,61 | 1.078.400 | 33,40 | 29,61 | 32,84 | 00:00:00 | | 2008-10-08 | 29,50 | 1.240.100 | 31,41 | 28,16 | 29,43 | 00:00:00 | | 2008-10-09 | 27,41 | 1.136.000 | 30,41 | 27,40 | 30,41 | 00:00:00 | | 2008-10-10 | 26,00 | 1.161.700 | 27,00 | 24,00 | 26,90 | 00:00:00 | | 2008-10-13 | 28,55 | 1.108.700 | 28,55 | 26,67 | 28,00 | 00:00:00 | | 2008-10-14 | 28,01 | 1.927.500 | 30,00 | 26,27 | 30,00 | 00:00:00 | | 2008-10-15 | 27,99 | 1.500.400 | 28,10 | 26,81 | 26,81 | 00:00:00 | | 2008-10-16 | 30,79 | 2.038.300 | 31,20 | 28,00 | 28,64 | 00:00:00 | | 2008-10-17 | 30,41 | 767.800 | 32,58 | 29,61 | 31,25 | 00:00:00 | | 2008-10-20 | 31,05 | 628.600 | 31,40 | 30,00 | 30,41 | 00:00:00 | | 2008-10-21 | 30,40 | 719.900 | 31,20 | 29,61 | 30,76 | 00:00:00 | | 2008-10-22 | 27,03 | 1.189.500 | 29,75 | 27,03 | 29,74 | 00:00:00 | | 2008-10-23 | 26,11 | 1.324.800 | 27,79 | 25,10 | 26,40 | 00:00:00 | | 2008-10-24 | 25,00 | 1.294.500 | 25,51 | 23,90 | 25,00 | 00:00:00 | | 2008-10-27 | 23,60 | 639.000 | 25,00 | 23,60 | 24,50 | 00:00:00 | | 2008-10-28 | 28,10 | 1.400.800 | 28,13 | 23,71 | 25,00 | 00:00:00 | | 2008-10-29 | 28,21 | 1.092.500 | 30,10 | 27,95 | 28,60 | 00:00:00 | | 2008-10-30 | 28,94 | 1.809.300 | 30,40 | 26,51 | 29,01 | 00:00:00 | | 2008-10-31 | 28,20 | 865.300 | 29,80 | 27,57 | 28,59 | 00:00:00 | | 2008-11-03 | 28,99 | 515.200 | 29,50 | 28,01 | 28,48 | 00:00:00 | | 2008-11-04 | 28,46 | 951.100 | 30,20 | 28,46 | 29,81 | 00:00:00 | | 2008-11-05 | 26,82 | 950.500 | 28,70 | 26,58 | 28,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
