|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-06 | 28,62 | 657.200 | 28,97 | 27,65 | 27,66 | 00:00:00 | | 2009-03-09 | 28,50 | 530.400 | 29,30 | 27,95 | 28,01 | 00:00:00 | | 2009-03-10 | 30,00 | 726.000 | 30,00 | 28,58 | 29,20 | 00:00:00 | | 2009-03-11 | 30,37 | 592.600 | 30,37 | 29,52 | 29,99 | 00:00:00 | | 2009-03-12 | 31,45 | 838.400 | 31,45 | 29,82 | 29,82 | 00:00:00 | | 2009-03-13 | 30,40 | 629.500 | 31,46 | 30,22 | 31,45 | 00:00:00 | | 2009-03-16 | 30,05 | 798.900 | 31,41 | 29,90 | 30,74 | 00:00:00 | | 2009-03-17 | 31,63 | 819.000 | 31,63 | 29,51 | 29,51 | 00:00:00 | | 2009-03-18 | 32,03 | 817.200 | 32,75 | 31,10 | 31,32 | 00:00:00 | | 2009-03-19 | 31,67 | 921.500 | 32,50 | 30,91 | 32,50 | 00:00:00 | | 2009-03-20 | 31,00 | 672.500 | 31,84 | 31,00 | 31,67 | 00:00:00 | | 2009-03-23 | 32,91 | 891.600 | 32,91 | 31,21 | 31,90 | 00:00:00 | | 2009-03-24 | 32,80 | 594.200 | 32,90 | 32,12 | 32,70 | 00:00:00 | | 2009-03-25 | 33,10 | 855.500 | 33,56 | 32,14 | 32,30 | 00:00:00 | | 2009-03-26 | 32,30 | 916.700 | 33,48 | 31,95 | 33,48 | 00:00:00 | | 2009-03-27 | 31,60 | 845.400 | 32,29 | 31,27 | 32,21 | 00:00:00 | | 2009-03-30 | 30,95 | 608.600 | 31,58 | 30,76 | 31,58 | 00:00:00 | | 2009-03-31 | 32,50 | 1.123.400 | 33,00 | 30,72 | 31,50 | 00:00:00 | | 2009-04-01 | 32,30 | 1.751.000 | 33,05 | 31,85 | 31,94 | 00:00:00 | | 2009-04-02 | 33,66 | 1.554.800 | 34,35 | 32,60 | 33,01 | 00:00:00 | | 2009-04-03 | 34,30 | 1.217.800 | 34,71 | 33,80 | 33,80 | 00:00:00 | | 2009-04-06 | 34,40 | 1.001.500 | 34,40 | 33,10 | 33,84 | 00:00:00 | | 2009-04-07 | 33,40 | 1.106.300 | 34,10 | 33,18 | 33,92 | 00:00:00 | | 2009-04-08 | 33,20 | 702.700 | 34,07 | 33,07 | 33,86 | 00:00:00 | | 2009-04-09 | 32,80 | 1.010.000 | 34,07 | 32,70 | 34,07 | 00:00:00 | | 2009-04-13 | 33,60 | 770.300 | 34,13 | 32,62 | 33,00 | 00:00:00 | | 2009-04-14 | 34,00 | 1.186.600 | 35,00 | 33,15 | 34,18 | 00:00:00 | | 2009-04-15 | 33,20 | 954.700 | 33,76 | 32,71 | 33,40 | 00:00:00 | | 2009-04-16 | 33,11 | 681.100 | 33,60 | 32,77 | 33,20 | 00:00:00 | | 2009-04-17 | 33,01 | 456.500 | 33,66 | 32,77 | 32,94 | 00:00:00 | | 2009-04-20 | 32,45 | 670.800 | 33,51 | 32,10 | 32,85 | 00:00:00 | | 2009-04-22 | 32,92 | 740.500 | 33,23 | 32,40 | 32,69 | 00:00:00 | | 2009-04-23 | 33,23 | 816.100 | 33,23 | 32,03 | 32,70 | 00:00:00 | | 2009-04-24 | 34,25 | 1.076.200 | 34,53 | 33,16 | 33,35 | 00:00:00 | | 2009-04-27 | 34,40 | 976.500 | 34,47 | 33,31 | 33,31 | 00:00:00 | | 2009-04-28 | 33,67 | 1.064.400 | 34,62 | 33,65 | 33,65 | 00:00:00 | | 2009-04-29 | 34,75 | 955.600 | 35,14 | 33,91 | 33,91 | 00:00:00 | | 2009-04-30 | 34,12 | 1.033.100 | 35,45 | 34,12 | 35,20 | 00:00:00 | | 2009-05-04 | 34,75 | 1.421.600 | 35,42 | 34,20 | 34,80 | 00:00:00 | | 2009-05-05 | 33,79 | 1.129.000 | 34,76 | 33,63 | 34,70 | 00:00:00 | | 2009-05-06 | 34,54 | 1.812.700 | 35,51 | 33,58 | 34,28 | 00:00:00 | | 2009-05-07 | 34,47 | 838.500 | 35,19 | 33,79 | 34,48 | 00:00:00 | | 2009-05-08 | 35,00 | 958.400 | 35,30 | 34,28 | 35,01 | 00:00:00 | | 2009-05-11 | 34,62 | 733.600 | 34,86 | 34,13 | 34,86 | 00:00:00 | | 2009-05-12 | 34,70 | 762.500 | 34,90 | 34,20 | 34,90 | 00:00:00 | | 2009-05-13 | 33,21 | 826.700 | 34,46 | 33,21 | 34,08 | 00:00:00 | | 2009-05-14 | 34,00 | 784.000 | 34,28 | 33,20 | 33,20 | 00:00:00 | | 2009-05-15 | 33,69 | 1.121.700 | 34,08 | 33,04 | 34,08 | 00:00:00 | | 2009-05-18 | 34,50 | 970.400 | 35,04 | 33,85 | 33,99 | 00:00:00 | | 2009-05-19 | 33,89 | 1.344.300 | 35,19 | 33,89 | 34,99 | 00:00:00 | | 2009-05-20 | 33,50 | 1.190.900 | 34,44 | 33,41 | 34,25 | 00:00:00 | | 2009-05-21 | 33,60 | 612.900 | 33,94 | 33,10 | 33,50 | 00:00:00 | | 2009-05-22 | 33,81 | 791.300 | 34,19 | 33,49 | 33,87 | 00:00:00 | | 2009-05-25 | 33,90 | 229.600 | 34,40 | 33,81 | 33,86 | 00:00:00 | | 2009-05-26 | 34,15 | 651.000 | 34,29 | 33,48 | 33,85 | 00:00:00 | | 2009-05-27 | 34,85 | 727.900 | 35,00 | 33,77 | 34,40 | 00:00:00 | | 2009-05-28 | 34,90 | 1.080.000 | 35,35 | 34,53 | 34,99 | 00:00:00 | | 2009-05-29 | 35,11 | 1.990.500 | 35,46 | 33,92 | 35,20 | 00:00:00 | | 2009-06-01 | 34,90 | 1.325.700 | 35,64 | 34,90 | 35,40 | 00:00:00 | | 2009-06-02 | 35,10 | 1.378.500 | 36,17 | 34,90 | 35,24 | 00:00:00 | | 2009-06-03 | 34,11 | 1.478.600 | 35,47 | 33,66 | 35,00 | 00:00:00 | | 2009-06-04 | 34,15 | 892.700 | 34,57 | 33,81 | 33,92 | 00:00:00 | | 2009-06-05 | 34,00 | 672.900 | 34,89 | 33,76 | 34,48 | 00:00:00 | | 2009-06-08 | 33,30 | 711.400 | 33,90 | 32,96 | 33,80 | 00:00:00 | | 2009-06-09 | 32,90 | 716.100 | 33,78 | 32,56 | 33,46 | 00:00:00 | | 2009-06-10 | 32,70 | 1.172.400 | 33,60 | 32,20 | 32,92 | 00:00:00 | | 2009-06-12 | 32,34 | 942.900 | 32,84 | 32,10 | 32,79 | 00:00:00 | | 2009-06-15 | 31,10 | 950.200 | 32,34 | 30,90 | 32,19 | 00:00:00 | | 2009-06-16 | 30,40 | 1.226.600 | 31,35 | 30,05 | 31,25 | 00:00:00 | | 2009-06-17 | 30,35 | 1.639.400 | 30,83 | 29,79 | 30,16 | 00:00:00 | | 2009-06-18 | 30,10 | 962.900 | 30,65 | 30,02 | 30,42 | 00:00:00 | | 2009-06-19 | 30,00 | 907.500 | 30,57 | 29,98 | 30,46 | 00:00:00 | | 2009-06-22 | 30,49 | 2.423.400 | 30,70 | 29,70 | 30,10 | 00:00:00 | | 2009-06-23 | 30,40 | 1.801.300 | 30,97 | 30,40 | 30,70 | 00:00:00 | | 2009-06-24 | 30,00 | 1.422.500 | 30,95 | 30,00 | 30,81 | 00:00:00 | | 2009-06-25 | 30,60 | 1.171.500 | 30,65 | 29,81 | 29,81 | 00:00:00 | | 2009-06-26 | 30,71 | 842.700 | 30,95 | 30,44 | 30,85 | 00:00:00 | | 2009-06-29 | 30,85 | 839.400 | 31,29 | 30,70 | 30,99 | 00:00:00 | | 2009-06-30 | 31,30 | 3.139.500 | 31,68 | 30,84 | 31,20 | 00:00:00 | | 2009-07-01 | 29,79 | 2.388.200 | 29,84 | 29,29 | 29,31 | 00:00:00 | | 2009-07-02 | 29,30 | 842.400 | 29,46 | 29,07 | 29,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
