|
 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 | | 2009-07-02 | 29,30 | 842.400 | 29,46 | 29,07 | 29,40 | 00:00:00 | | 2009-07-03 | 29,60 | 340.800 | 29,60 | 29,19 | 29,22 | 00:00:00 | | 2009-07-06 | 29,05 | 659.500 | 29,23 | 28,70 | 29,19 | 00:00:00 | | 2009-07-07 | 27,71 | 2.147.900 | 28,84 | 27,71 | 28,82 | 00:00:00 | | 2009-07-08 | 28,50 | 1.782.700 | 28,75 | 27,32 | 27,50 | 00:00:00 | | 2009-07-10 | 28,71 | 1.169.900 | 28,93 | 27,67 | 28,60 | 00:00:00 | | 2009-07-13 | 28,05 | 823.900 | 28,65 | 27,90 | 28,57 | 00:00:00 | | 2009-07-14 | 26,99 | 1.541.900 | 28,35 | 26,90 | 28,25 | 00:00:00 | | 2009-07-15 | 27,70 | 1.184.800 | 28,03 | 26,60 | 27,36 | 00:00:00 | | 2009-07-16 | 28,37 | 1.001.200 | 28,44 | 27,21 | 27,70 | 00:00:00 | | 2009-07-17 | 28,40 | 617.200 | 28,40 | 27,74 | 27,83 | 00:00:00 | | 2009-07-20 | 28,50 | 873.000 | 28,60 | 28,25 | 28,60 | 00:00:00 | | 2009-07-21 | 28,00 | 1.411.900 | 28,77 | 27,75 | 28,64 | 00:00:00 | | 2009-07-22 | 28,00 | 1.141.400 | 28,17 | 27,58 | 27,84 | 00:00:00 | | 2009-07-23 | 27,85 | 2.064.800 | 28,56 | 27,75 | 28,55 | 00:00:00 | | 2009-07-24 | 27,87 | 1.185.500 | 28,00 | 27,68 | 27,95 | 00:00:00 | | 2009-07-27 | 27,85 | 1.319.300 | 28,05 | 27,41 | 28,05 | 00:00:00 | | 2009-07-28 | 27,85 | 564.200 | 27,93 | 27,60 | 27,65 | 00:00:00 | | 2009-07-29 | 28,70 | 985.800 | 28,70 | 27,51 | 27,62 | 00:00:00 | | 2009-07-30 | 28,48 | 717.700 | 29,09 | 28,46 | 28,84 | 00:00:00 | | 2009-07-31 | 28,89 | 1.115.100 | 28,89 | 28,12 | 28,35 | 00:00:00 | | 2009-08-03 | 29,20 | 1.010.000 | 29,34 | 28,73 | 29,07 | 00:00:00 | | 2009-08-04 | 29,10 | 1.053.400 | 29,10 | 28,71 | 29,00 | 00:00:00 | | 2009-08-05 | 28,85 | 975.500 | 29,14 | 28,68 | 29,05 | 00:00:00 | | 2009-08-06 | 29,10 | 1.200.500 | 29,77 | 28,77 | 28,95 | 00:00:00 | | 2009-08-07 | 29,18 | 1.156.200 | 29,57 | 29,03 | 29,31 | 00:00:00 | | 2009-08-10 | 29,45 | 592.700 | 29,45 | 29,04 | 29,20 | 00:00:00 | | 2009-08-11 | 29,45 | 962.700 | 29,45 | 29,01 | 29,40 | 00:00:00 | | 2009-08-12 | 30,51 | 1.629.000 | 30,51 | 29,25 | 29,25 | 00:00:00 | | 2009-08-13 | 29,45 | 1.210.700 | 30,98 | 29,44 | 30,98 | 00:00:00 | | 2009-08-14 | 29,36 | 850.900 | 29,63 | 29,08 | 29,60 | 00:00:00 | | 2009-08-17 | 28,36 | 1.167.900 | 29,00 | 28,18 | 29,00 | 00:00:00 | | 2009-08-18 | 28,15 | 935.200 | 28,63 | 28,15 | 28,46 | 00:00:00 | | 2009-08-19 | 28,08 | 1.054.400 | 28,44 | 27,80 | 28,00 | 00:00:00 | | 2009-08-20 | 28,29 | 774.700 | 28,31 | 27,95 | 28,14 | 00:00:00 | | 2009-08-21 | 28,70 | 1.272.600 | 29,17 | 28,26 | 28,32 | 00:00:00 | | 2009-08-24 | 29,55 | 1.705.900 | 29,80 | 28,50 | 28,91 | 00:00:00 | | 2009-08-25 | 30,18 | 1.643.900 | 30,18 | 29,38 | 29,69 | 00:00:00 | | 2009-08-26 | 30,06 | 1.384.600 | 30,42 | 30,01 | 30,20 | 00:00:00 | | 2009-08-27 | 30,35 | 1.281.700 | 30,65 | 29,71 | 30,00 | 00:00:00 | | 2009-08-28 | 30,49 | 1.122.400 | 30,70 | 30,16 | 30,59 | 00:00:00 | | 2009-08-31 | 30,20 | 1.169.100 | 30,47 | 29,86 | 30,47 | 00:00:00 | | 2009-09-01 | 29,35 | 912.600 | 30,10 | 29,27 | 30,07 | 00:00:00 | | 2009-09-02 | 28,75 | 2.585.900 | 29,24 | 28,35 | 29,24 | 00:00:00 | | 2009-09-03 | 28,70 | 841.900 | 28,99 | 28,46 | 28,97 | 00:00:00 | | 2009-09-04 | 29,10 | 918.300 | 29,19 | 28,52 | 28,75 | 00:00:00 | | 2009-09-08 | 29,49 | 1.606.300 | 29,72 | 29,24 | 29,35 | 00:00:00 | | 2009-09-09 | 30,95 | 2.329.100 | 31,12 | 29,37 | 29,52 | 00:00:00 | | 2009-09-10 | 32,34 | 3.149.800 | 32,84 | 30,78 | 30,78 | 00:00:00 | | 2009-09-11 | 31,83 | 2.038.900 | 33,35 | 31,69 | 32,24 | 00:00:00 | | 2009-09-14 | 32,77 | 1.140.000 | 33,12 | 31,61 | 31,67 | 00:00:00 | | 2009-09-15 | 33,08 | 937.600 | 33,15 | 32,66 | 32,88 | 00:00:00 | | 2009-09-16 | 33,00 | 817.000 | 33,57 | 32,95 | 33,15 | 00:00:00 | | 2009-09-17 | 33,15 | 1.001.600 | 33,56 | 32,78 | 32,81 | 00:00:00 | | 2009-09-18 | 33,65 | 870.800 | 33,65 | 33,04 | 33,15 | 00:00:00 | | 2009-09-21 | 34,14 | 805.300 | 34,14 | 33,00 | 33,37 | 00:00:00 | | 2009-09-22 | 34,46 | 976.300 | 35,10 | 33,99 | 34,21 | 00:00:00 | | 2009-09-23 | 34,41 | 1.125.300 | 35,10 | 33,71 | 34,45 | 00:00:00 | | 2009-09-24 | 34,14 | 661.900 | 34,72 | 33,82 | 34,69 | 00:00:00 | | 2009-09-25 | 33,84 | 549.400 | 34,20 | 33,48 | 34,00 | 00:00:00 | | 2009-09-28 | 34,50 | 773.300 | 34,66 | 33,65 | 33,99 | 00:00:00 | | 2009-09-29 | 33,87 | 631.900 | 34,50 | 33,70 | 34,50 | 00:00:00 | | 2009-09-30 | 33,50 | 1.558.300 | 34,00 | 33,13 | 33,90 | 00:00:00 | | 2009-10-01 | 32,59 | 1.273.300 | 33,49 | 32,33 | 33,49 | 00:00:00 | | 2009-10-02 | 32,83 | 1.099.100 | 32,83 | 31,80 | 32,24 | 00:00:00 | | 2009-10-05 | 32,60 | 1.522.300 | 32,96 | 32,60 | 32,83 | 00:00:00 | | 2009-10-06 | 33,55 | 1.183.600 | 33,55 | 32,75 | 32,80 | 00:00:00 | | 2009-10-07 | 32,74 | 1.270.400 | 34,01 | 32,62 | 33,35 | 00:00:00 | | 2009-10-08 | 33,30 | 750.300 | 33,30 | 32,65 | 33,00 | 00:00:00 | | 2009-10-09 | 33,71 | 692.700 | 33,71 | 33,02 | 33,02 | 00:00:00 | | 2009-10-13 | 33,42 | 784.700 | 33,72 | 33,08 | 33,71 | 00:00:00 | | 2009-10-14 | 33,81 | 1.361.400 | 33,99 | 33,48 | 33,65 | 00:00:00 | | 2009-10-15 | 34,14 | 621.000 | 34,28 | 33,70 | 33,99 | 00:00:00 | | 2009-10-16 | 34,16 | 734.600 | 34,16 | 33,25 | 33,50 | 00:00:00 | | 2009-10-19 | 34,15 | 1.579.000 | 34,47 | 34,07 | 34,18 | 00:00:00 | | 2009-10-20 | 33,15 | 1.114.600 | 33,69 | 32,71 | 33,50 | 00:00:00 | | 2009-10-21 | 33,00 | 1.274.900 | 34,37 | 33,00 | 33,15 | 00:00:00 | | 2009-10-22 | 33,60 | 717.200 | 34,09 | 33,40 | 33,70 | 00:00:00 | | 2009-10-23 | 34,85 | 2.223.600 | 35,23 | 33,68 | 34,40 | 00:00:00 | | 2009-10-26 | 34,40 | 917.600 | 35,10 | 34,02 | 34,65 | 00:00:00 | | 2009-10-27 | 34,15 | 1.102.900 | 34,51 | 33,80 | 34,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
