|
 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 | | 2009-10-27 | 34,15 | 1.102.900 | 34,51 | 33,80 | 34,51 | 00:00:00 | | 2009-10-28 | 32,37 | 1.152.700 | 34,49 | 32,37 | 34,17 | 00:00:00 | | 2009-10-29 | 34,00 | 1.044.700 | 34,16 | 32,59 | 33,00 | 00:00:00 | | 2009-10-30 | 33,70 | 1.208.600 | 34,13 | 33,12 | 34,10 | 00:00:00 | | 2009-11-03 | 33,50 | 631.100 | 33,95 | 32,63 | 33,13 | 00:00:00 | | 2009-11-04 | 35,20 | 1.187.800 | 35,44 | 33,41 | 33,83 | 00:00:00 | | 2009-11-05 | 35,93 | 992.500 | 35,99 | 34,90 | 35,00 | 00:00:00 | | 2009-11-06 | 35,00 | 2.097.700 | 35,91 | 34,90 | 35,90 | 00:00:00 | | 2009-11-09 | 36,40 | 877.200 | 36,41 | 35,32 | 35,53 | 00:00:00 | | 2009-11-10 | 36,19 | 798.200 | 36,26 | 35,73 | 35,90 | 00:00:00 | | 2009-11-11 | 36,01 | 683.800 | 36,58 | 35,78 | 36,20 | 00:00:00 | | 2009-11-13 | 36,00 | 892.900 | 36,58 | 35,60 | 35,95 | 00:00:00 | | 2009-11-16 | 37,01 | 622.700 | 37,01 | 36,05 | 36,35 | 00:00:00 | | 2009-11-17 | 37,44 | 844.300 | 37,54 | 36,56 | 36,72 | 00:00:00 | | 2009-11-18 | 37,70 | 778.100 | 38,18 | 37,25 | 37,61 | 00:00:00 | | 2009-11-19 | 37,58 | 1.056.600 | 37,84 | 37,00 | 37,57 | 00:00:00 | | 2009-11-23 | 37,06 | 766.100 | 37,83 | 36,68 | 37,51 | 00:00:00 | | 2009-11-24 | 37,89 | 882.400 | 37,89 | 36,45 | 37,03 | 00:00:00 | | 2009-11-25 | 37,30 | 989.100 | 37,67 | 36,88 | 37,58 | 00:00:00 | | 2009-11-26 | 36,20 | 812.800 | 37,16 | 35,91 | 37,09 | 00:00:00 | | 2009-11-27 | 36,55 | 668.500 | 37,10 | 35,94 | 35,94 | 00:00:00 | | 2009-11-30 | 36,90 | 1.689.300 | 37,70 | 36,25 | 36,55 | 00:00:00 | | 2009-12-01 | 38,07 | 1.138.100 | 38,09 | 37,13 | 37,48 | 00:00:00 | | 2009-12-02 | 37,85 | 1.478.400 | 38,31 | 37,71 | 38,30 | 00:00:00 | | 2009-12-04 | 37,39 | 743.100 | 38,18 | 37,21 | 37,80 | 00:00:00 | | 2009-12-07 | 38,05 | 805.700 | 38,20 | 37,02 | 37,99 | 00:00:00 | | 2009-12-09 | 37,38 | 803.500 | 37,38 | 36,74 | 37,00 | 00:00:00 | | 2009-12-10 | 37,65 | 720.000 | 37,94 | 37,40 | 37,50 | 00:00:00 | | 2009-12-11 | 38,32 | 704.400 | 38,60 | 37,60 | 37,89 | 00:00:00 | | 2009-12-14 | 38,90 | 753.800 | 39,07 | 37,56 | 38,57 | 00:00:00 | | 2009-12-15 | 38,83 | 763.400 | 39,17 | 38,52 | 38,60 | 00:00:00 | | 2009-12-16 | 37,56 | 1.466.900 | 38,90 | 37,25 | 38,70 | 00:00:00 | | 2009-12-17 | 37,26 | 737.800 | 37,65 | 36,81 | 37,45 | 00:00:00 | | 2009-12-18 | 36,30 | 1.142.300 | 37,38 | 36,06 | 37,08 | 00:00:00 | | 2009-12-21 | 35,74 | 863.300 | 37,25 | 35,74 | 36,20 | 00:00:00 | | 2009-12-22 | 37,03 | 486.000 | 38,37 | 36,20 | 38,37 | 00:00:00 | | 2009-12-23 | 36,47 | 507.600 | 37,04 | 35,95 | 37,04 | 00:00:00 | | 2009-12-28 | 36,30 | 403.000 | 36,90 | 36,10 | 36,85 | 00:00:00 | | 2009-12-29 | 36,60 | 551.700 | 36,70 | 36,02 | 36,22 | 00:00:00 | | 2009-12-30 | 37,10 | 748.700 | 37,10 | 36,21 | 36,50 | 00:00:00 | | 2010-01-04 | 37,70 | 439.000 | 37,70 | 36,75 | 37,00 | 00:00:00 | | 2010-01-05 | 37,39 | 415.100 | 37,97 | 37,15 | 37,90 | 00:00:00 | | 2010-01-06 | 37,59 | 1.006.900 | 37,91 | 37,22 | 37,69 | 00:00:00 | | 2010-01-07 | 37,17 | 467.300 | 37,60 | 37,06 | 37,60 | 00:00:00 | | 2010-01-08 | 37,20 | 383.300 | 37,40 | 36,81 | 37,10 | 00:00:00 | | 2010-01-11 | 37,00 | 417.900 | 37,92 | 36,75 | 37,53 | 00:00:00 | | 2010-01-12 | 36,40 | 790.600 | 36,83 | 36,06 | 36,69 | 00:00:00 | | 2010-01-13 | 36,35 | 704.000 | 36,74 | 35,90 | 36,74 | 00:00:00 | | 2010-01-14 | 36,55 | 521.600 | 36,55 | 35,80 | 36,00 | 00:00:00 | | 2010-01-15 | 35,05 | 1.636.000 | 36,00 | 34,70 | 36,00 | 00:00:00 | | 2010-01-18 | 34,43 | 885.200 | 35,48 | 34,41 | 35,13 | 00:00:00 | | 2010-01-19 | 33,76 | 1.164.500 | 34,70 | 33,76 | 34,16 | 00:00:00 | | 2010-01-20 | 32,55 | 2.033.500 | 33,79 | 32,07 | 33,51 | 00:00:00 | | 2010-01-21 | 32,15 | 1.063.200 | 32,80 | 31,47 | 32,60 | 00:00:00 | | 2010-01-22 | 33,00 | 1.543.600 | 33,00 | 32,00 | 32,15 | 00:00:00 | | 2010-01-26 | 33,20 | 791.800 | 33,38 | 32,44 | 33,15 | 00:00:00 | | 2010-01-27 | 33,30 | 804.800 | 33,30 | 32,55 | 33,06 | 00:00:00 | | 2010-01-28 | 34,21 | 1.351.600 | 34,21 | 33,07 | 33,39 | 00:00:00 | | 2010-01-29 | 33,60 | 1.036.800 | 34,34 | 33,45 | 34,00 | 00:00:00 | | 2010-02-01 | 33,99 | 535.200 | 34,04 | 33,11 | 33,76 | 00:00:00 | | 2010-02-02 | 33,10 | 1.060.900 | 34,10 | 32,81 | 34,05 | 00:00:00 | | 2010-02-03 | 33,20 | 824.400 | 33,70 | 32,95 | 32,95 | 00:00:00 | | 2010-02-04 | 31,80 | 1.508.200 | 32,99 | 31,50 | 32,99 | 00:00:00 | | 2010-02-05 | 31,20 | 1.099.300 | 31,79 | 31,00 | 31,79 | 00:00:00 | | 2010-02-08 | 31,76 | 1.028.000 | 31,96 | 31,20 | 31,58 | 00:00:00 | | 2010-02-09 | 32,99 | 898.800 | 33,20 | 31,97 | 32,21 | 00:00:00 | | 2010-02-10 | 32,53 | 867.800 | 33,35 | 32,24 | 33,18 | 00:00:00 | | 2010-02-11 | 32,71 | 553.500 | 32,99 | 32,31 | 32,71 | 00:00:00 | | 2010-02-12 | 32,65 | 514.800 | 33,11 | 32,34 | 32,80 | 00:00:00 | | 2010-02-17 | 32,29 | 1.050.800 | 32,78 | 31,89 | 32,78 | 00:00:00 | | 2010-02-18 | 31,90 | 472.300 | 32,23 | 31,83 | 32,04 | 00:00:00 | | 2010-02-19 | 31,91 | 433.300 | 32,31 | 31,65 | 31,91 | 00:00:00 | | 2010-02-22 | 32,09 | 653.800 | 32,39 | 31,82 | 32,11 | 00:00:00 | | 2010-02-23 | 31,17 | 1.458.700 | 32,15 | 30,96 | 31,86 | 00:00:00 | | 2010-02-24 | 31,49 | 687.800 | 31,49 | 30,73 | 31,20 | 00:00:00 | | 2010-02-25 | 31,46 | 715.300 | 31,49 | 30,59 | 31,04 | 00:00:00 | | 2010-02-26 | 31,30 | 674.700 | 31,55 | 30,90 | 31,24 | 00:00:00 | | 2010-03-01 | 31,18 | 659.500 | 31,62 | 31,06 | 31,50 | 00:00:00 | | 2010-03-02 | 30,85 | 706.900 | 31,35 | 30,85 | 31,21 | 00:00:00 | | 2010-03-03 | 31,35 | 778.700 | 31,57 | 30,74 | 30,98 | 00:00:00 | | 2010-03-04 | 30,81 | 1.036.300 | 31,57 | 30,58 | 31,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
