|
 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 | | 2008-11-05 | 26,82 | 950.500 | 28,70 | 26,58 | 28,30 | 00:00:00 | | 2008-11-06 | 26,00 | 712.600 | 26,88 | 25,42 | 26,42 | 00:00:00 | | 2008-11-07 | 27,40 | 554.100 | 28,00 | 25,50 | 26,01 | 00:00:00 | | 2008-11-10 | 27,06 | 718.100 | 29,35 | 27,00 | 27,70 | 00:00:00 | | 2008-11-11 | 28,19 | 715.900 | 28,67 | 26,40 | 26,69 | 00:00:00 | | 2008-11-12 | 26,21 | 1.753.300 | 27,99 | 25,72 | 27,90 | 00:00:00 | | 2008-11-13 | 28,60 | 931.400 | 28,60 | 26,08 | 26,08 | 00:00:00 | | 2008-11-14 | 28,70 | 520.300 | 29,15 | 27,85 | 28,90 | 00:00:00 | | 2008-11-17 | 27,90 | 1.066.000 | 28,69 | 27,01 | 27,93 | 00:00:00 | | 2008-11-18 | 26,50 | 836.100 | 28,38 | 26,50 | 27,22 | 00:00:00 | | 2008-11-19 | 28,07 | 1.067.000 | 28,53 | 26,60 | 26,60 | 00:00:00 | | 2008-11-21 | 28,16 | 1.038.000 | 28,20 | 26,20 | 26,80 | 00:00:00 | | 2008-11-24 | 30,80 | 698.200 | 30,99 | 28,00 | 28,65 | 00:00:00 | | 2008-11-25 | 32,30 | 900.800 | 32,40 | 30,00 | 30,21 | 00:00:00 | | 2008-11-26 | 32,60 | 1.232.800 | 32,85 | 31,16 | 32,00 | 00:00:00 | | 2008-11-27 | 32,59 | 321.700 | 32,84 | 31,40 | 32,84 | 00:00:00 | | 2008-11-28 | 33,51 | 835.900 | 34,68 | 32,21 | 32,39 | 00:00:00 | | 2008-12-01 | 30,99 | 1.470.400 | 33,01 | 30,51 | 32,00 | 00:00:00 | | 2008-12-02 | 31,55 | 1.208.900 | 32,00 | 30,71 | 31,60 | 00:00:00 | | 2008-12-03 | 32,69 | 853.500 | 32,91 | 30,22 | 31,11 | 00:00:00 | | 2008-12-04 | 33,30 | 723.000 | 33,97 | 32,54 | 32,70 | 00:00:00 | | 2008-12-05 | 34,40 | 1.136.800 | 34,99 | 32,50 | 33,11 | 00:00:00 | | 2008-12-08 | 38,49 | 1.085.000 | 38,50 | 35,35 | 35,70 | 00:00:00 | | 2008-12-09 | 36,55 | 1.133.700 | 38,49 | 36,55 | 38,49 | 00:00:00 | | 2008-12-10 | 34,57 | 1.001.300 | 37,40 | 34,35 | 37,37 | 00:00:00 | | 2008-12-11 | 33,60 | 923.200 | 34,85 | 33,60 | 34,57 | 00:00:00 | | 2008-12-12 | 34,35 | 941.300 | 34,49 | 32,23 | 33,20 | 00:00:00 | | 2008-12-15 | 35,60 | 1.099.200 | 35,80 | 34,43 | 34,43 | 00:00:00 | | 2008-12-16 | 36,19 | 886.700 | 37,89 | 35,65 | 36,01 | 00:00:00 | | 2008-12-17 | 34,30 | 1.594.300 | 36,70 | 33,75 | 36,70 | 00:00:00 | | 2008-12-18 | 35,44 | 692.200 | 35,44 | 33,50 | 34,60 | 00:00:00 | | 2008-12-19 | 35,75 | 907.000 | 36,98 | 35,51 | 36,20 | 00:00:00 | | 2008-12-22 | 34,12 | 880.100 | 36,48 | 34,12 | 36,48 | 00:00:00 | | 2008-12-23 | 33,90 | 374.100 | 34,85 | 33,40 | 34,13 | 00:00:00 | | 2008-12-26 | 33,55 | 181.000 | 34,74 | 33,38 | 33,91 | 00:00:00 | | 2008-12-29 | 32,81 | 957.700 | 34,08 | 31,62 | 33,60 | 00:00:00 | | 2008-12-30 | 32,21 | 951.700 | 33,48 | 32,21 | 32,95 | 00:00:00 | | 2009-01-02 | 32,80 | 417.700 | 33,26 | 31,65 | 32,25 | 00:00:00 | | 2009-01-05 | 32,39 | 1.081.100 | 33,60 | 32,11 | 32,99 | 00:00:00 | | 2009-01-06 | 30,50 | 1.394.800 | 32,70 | 30,49 | 32,38 | 00:00:00 | | 2009-01-07 | 29,50 | 1.130.100 | 31,38 | 29,34 | 30,50 | 00:00:00 | | 2009-01-08 | 29,60 | 965.800 | 30,34 | 29,00 | 29,75 | 00:00:00 | | 2009-01-09 | 28,80 | 1.247.000 | 30,30 | 28,51 | 30,14 | 00:00:00 | | 2009-01-12 | 27,36 | 1.194.500 | 29,29 | 27,32 | 28,80 | 00:00:00 | | 2009-01-13 | 27,89 | 918.200 | 27,91 | 26,99 | 27,01 | 00:00:00 | | 2009-01-14 | 27,00 | 1.545.200 | 28,00 | 26,21 | 28,00 | 00:00:00 | | 2009-01-15 | 27,00 | 914.900 | 27,35 | 26,10 | 27,35 | 00:00:00 | | 2009-01-16 | 26,41 | 910.700 | 27,55 | 26,15 | 27,51 | 00:00:00 | | 2009-01-19 | 26,75 | 404.900 | 26,84 | 26,20 | 26,70 | 00:00:00 | | 2009-01-20 | 26,72 | 744.100 | 27,59 | 26,41 | 26,60 | 00:00:00 | | 2009-01-21 | 26,98 | 618.100 | 27,50 | 26,61 | 27,00 | 00:00:00 | | 2009-01-22 | 27,00 | 730.800 | 27,39 | 25,90 | 26,97 | 00:00:00 | | 2009-01-23 | 27,99 | 730.700 | 27,99 | 26,07 | 27,83 | 00:00:00 | | 2009-01-26 | 29,04 | 1.006.800 | 29,21 | 27,45 | 27,93 | 00:00:00 | | 2009-01-27 | 29,00 | 990.400 | 29,66 | 28,90 | 28,95 | 00:00:00 | | 2009-01-28 | 29,50 | 1.197.500 | 29,87 | 29,08 | 29,40 | 00:00:00 | | 2009-01-29 | 28,95 | 647.100 | 29,30 | 28,64 | 29,10 | 00:00:00 | | 2009-01-30 | 28,70 | 895.200 | 29,30 | 28,57 | 28,64 | 00:00:00 | | 2009-02-02 | 28,41 | 481.000 | 28,90 | 27,67 | 28,25 | 00:00:00 | | 2009-02-03 | 28,69 | 659.800 | 28,89 | 28,13 | 28,14 | 00:00:00 | | 2009-02-04 | 27,05 | 1.512.300 | 29,25 | 27,01 | 28,47 | 00:00:00 | | 2009-02-05 | 27,85 | 1.108.600 | 27,89 | 27,01 | 27,21 | 00:00:00 | | 2009-02-06 | 30,00 | 3.210.400 | 30,89 | 29,61 | 29,71 | 00:00:00 | | 2009-02-09 | 26,60 | 1.335.700 | 26,95 | 26,25 | 26,70 | 00:00:00 | | 2009-02-10 | 26,10 | 1.159.400 | 27,05 | 25,90 | 26,99 | 00:00:00 | | 2009-02-11 | 27,39 | 1.189.300 | 27,39 | 26,30 | 26,30 | 00:00:00 | | 2009-02-12 | 28,50 | 1.168.800 | 28,54 | 26,70 | 26,83 | 00:00:00 | | 2009-02-13 | 28,60 | 1.020.200 | 29,13 | 28,11 | 28,20 | 00:00:00 | | 2009-02-16 | 28,98 | 759.200 | 28,98 | 27,61 | 28,16 | 00:00:00 | | 2009-02-17 | 28,49 | 1.132.200 | 28,95 | 27,71 | 28,10 | 00:00:00 | | 2009-02-18 | 29,00 | 1.814.300 | 29,00 | 28,00 | 28,50 | 00:00:00 | | 2009-02-19 | 29,60 | 541.000 | 29,60 | 28,91 | 29,00 | 00:00:00 | | 2009-02-20 | 29,30 | 699.200 | 29,50 | 28,59 | 29,00 | 00:00:00 | | 2009-02-25 | 29,88 | 610.700 | 30,17 | 28,88 | 28,88 | 00:00:00 | | 2009-02-26 | 29,40 | 643.700 | 30,15 | 29,20 | 29,99 | 00:00:00 | | 2009-02-27 | 29,65 | 676.300 | 29,65 | 28,52 | 28,70 | 00:00:00 | | 2009-03-02 | 28,20 | 1.012.000 | 29,10 | 28,01 | 28,71 | 00:00:00 | | 2009-03-03 | 27,90 | 1.206.000 | 28,52 | 27,65 | 28,19 | 00:00:00 | | 2009-03-04 | 28,50 | 1.485.500 | 29,00 | 27,67 | 28,06 | 00:00:00 | | 2009-03-05 | 28,00 | 313.200 | 28,60 | 27,73 | 28,00 | 00:00:00 | | 2009-03-06 | 28,62 | 657.200 | 28,97 | 27,65 | 27,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
