|
 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 | | 2010-03-04 | 30,81 | 1.036.300 | 31,57 | 30,58 | 31,47 | 00:00:00 | | 2010-03-05 | 30,90 | 788.900 | 31,10 | 30,68 | 31,00 | 00:00:00 | | 2010-03-08 | 30,90 | 822.300 | 31,10 | 30,61 | 30,99 | 00:00:00 | | 2010-03-09 | 31,68 | 1.148.100 | 31,84 | 30,72 | 30,94 | 00:00:00 | | 2010-03-10 | 33,10 | 1.552.900 | 33,23 | 31,88 | 31,90 | 00:00:00 | | 2010-03-11 | 32,90 | 598.400 | 33,18 | 32,70 | 33,10 | 00:00:00 | | 2010-03-12 | 33,14 | 569.700 | 33,29 | 32,81 | 33,20 | 00:00:00 | | 2010-03-15 | 33,45 | 714.200 | 33,80 | 33,15 | 33,40 | 00:00:00 | | 2010-03-16 | 33,70 | 986.600 | 33,70 | 33,18 | 33,18 | 00:00:00 | | 2010-03-17 | 33,79 | 896.900 | 33,90 | 33,43 | 33,90 | 00:00:00 | | 2010-03-18 | 33,60 | 761.600 | 34,10 | 33,34 | 33,63 | 00:00:00 | | 2010-03-19 | 32,80 | 938.800 | 33,83 | 32,50 | 33,46 | 00:00:00 | | 2010-03-22 | 32,60 | 619.000 | 33,08 | 32,10 | 32,28 | 00:00:00 | | 2010-03-23 | 31,86 | 2.154.700 | 32,68 | 31,31 | 32,66 | 00:00:00 | | 2010-03-24 | 31,90 | 1.741.000 | 31,95 | 31,31 | 31,55 | 00:00:00 | | 2010-03-25 | 31,32 | 1.448.500 | 31,91 | 31,31 | 31,91 | 00:00:00 | | 2010-03-26 | 31,20 | 456.100 | 31,58 | 30,83 | 31,30 | 00:00:00 | | 2010-03-29 | 31,57 | 476.500 | 31,65 | 31,01 | 31,27 | 00:00:00 | | 2010-03-30 | 31,60 | 666.200 | 31,70 | 31,35 | 31,70 | 00:00:00 | | 2010-03-31 | 31,51 | 990.300 | 31,74 | 31,14 | 31,60 | 00:00:00 | | 2010-04-01 | 31,07 | 848.900 | 31,74 | 31,00 | 31,56 | 00:00:00 | | 2010-04-05 | 31,64 | 1.342.300 | 31,79 | 31,16 | 31,30 | 00:00:00 | | 2010-04-06 | 32,50 | 1.488.900 | 32,71 | 31,85 | 31,95 | 00:00:00 | | 2010-04-07 | 32,63 | 1.244.100 | 33,00 | 32,60 | 32,68 | 00:00:00 | | 2010-04-08 | 32,58 | 1.227.000 | 32,98 | 32,21 | 32,65 | 00:00:00 | | 2010-04-09 | 33,24 | 1.440.100 | 33,25 | 32,51 | 32,70 | 00:00:00 | | 2010-04-12 | 32,91 | 1.003.300 | 33,43 | 32,77 | 33,18 | 00:00:00 | | 2010-04-13 | 33,00 | 1.179.800 | 33,22 | 32,76 | 33,07 | 00:00:00 | | 2010-04-14 | 32,85 | 1.255.700 | 33,20 | 32,81 | 33,12 | 00:00:00 | | 2010-04-15 | 32,80 | 1.356.300 | 33,00 | 32,61 | 32,89 | 00:00:00 | | 2010-04-16 | 32,54 | 2.270.500 | 32,97 | 32,37 | 32,70 | 00:00:00 | | 2010-04-19 | 28,70 | 1.859.600 | 29,29 | 28,22 | 29,29 | 00:00:00 | | 2010-04-20 | 28,55 | 1.013.100 | 28,88 | 28,23 | 28,65 | 00:00:00 | | 2010-04-22 | 28,27 | 1.653.800 | 28,49 | 27,70 | 28,03 | 00:00:00 | | 2010-04-23 | 27,92 | 912.600 | 28,38 | 27,91 | 28,16 | 00:00:00 | | 2010-04-26 | 26,92 | 1.086.000 | 28,17 | 26,92 | 27,93 | 00:00:00 | | 2010-04-27 | 26,00 | 2.144.100 | 26,87 | 26,00 | 26,78 | 00:00:00 | | 2010-04-28 | 25,50 | 1.609.300 | 26,34 | 25,35 | 26,34 | 00:00:00 | | 2010-04-29 | 25,10 | 1.569.800 | 25,72 | 25,10 | 25,72 | 00:00:00 | | 2010-04-30 | 26,24 | 2.799.000 | 26,24 | 25,15 | 25,15 | 00:00:00 | | 2010-05-03 | 26,10 | 1.875.200 | 26,50 | 25,83 | 26,50 | 00:00:00 | | 2010-05-04 | 25,45 | 1.819.200 | 25,83 | 24,82 | 25,83 | 00:00:00 | | 2010-05-05 | 25,74 | 1.331.500 | 25,94 | 24,90 | 25,11 | 00:00:00 | | 2010-05-06 | 25,50 | 1.665.700 | 25,87 | 24,49 | 25,54 | 00:00:00 | | 2010-05-07 | 25,31 | 1.951.200 | 25,58 | 24,50 | 25,50 | 00:00:00 | | 2010-05-10 | 25,00 | 852.500 | 26,10 | 25,00 | 26,01 | 00:00:00 | | 2010-05-11 | 25,70 | 1.821.000 | 26,11 | 24,70 | 24,75 | 00:00:00 | | 2010-05-12 | 25,50 | 1.005.300 | 26,01 | 25,25 | 25,97 | 00:00:00 | | 2010-05-13 | 26,90 | 2.462.500 | 26,98 | 25,34 | 25,50 | 00:00:00 | | 2010-05-14 | 27,67 | 3.064.600 | 27,82 | 26,58 | 26,90 | 00:00:00 | | 2010-05-17 | 27,54 | 1.389.800 | 27,70 | 26,87 | 27,70 | 00:00:00 | | 2010-05-18 | 27,08 | 1.049.000 | 27,75 | 27,00 | 27,49 | 00:00:00 | | 2010-05-19 | 27,01 | 1.006.100 | 27,54 | 26,90 | 26,93 | 00:00:00 | | 2010-05-20 | 27,05 | 1.490.000 | 27,26 | 26,60 | 26,84 | 00:00:00 | | 2010-05-21 | 27,19 | 1.134.400 | 27,49 | 26,75 | 27,09 | 00:00:00 | | 2010-05-24 | 27,70 | 1.455.100 | 28,10 | 26,89 | 26,89 | 00:00:00 | | 2010-05-25 | 27,26 | 1.482.700 | 27,69 | 26,80 | 26,80 | 00:00:00 | | 2010-05-26 | 26,77 | 2.010.900 | 27,79 | 26,77 | 27,50 | 00:00:00 | | 2010-05-27 | 27,75 | 1.617.100 | 27,94 | 27,26 | 27,27 | 00:00:00 | | 2010-05-31 | 29,77 | 1.161.000 | 29,88 | 28,52 | 28,58 | 00:00:00 | | 2010-06-01 | 28,96 | 2.024.500 | 29,49 | 28,80 | 29,16 | 00:00:00 | | 2010-06-02 | 29,56 | 1.827.700 | 29,78 | 28,90 | 29,01 | 00:00:00 | | 2010-06-04 | 28,60 | 857.600 | 29,20 | 28,50 | 29,05 | 00:00:00 | | 2010-06-07 | 28,62 | 787.500 | 29,07 | 28,38 | 28,56 | 00:00:00 | | 2010-06-08 | 28,70 | 1.384.900 | 28,98 | 28,50 | 28,66 | 00:00:00 | | 2010-06-09 | 28,55 | 1.317.600 | 28,97 | 28,55 | 28,97 | 00:00:00 | | 2010-06-10 | 29,08 | 762.100 | 29,30 | 28,52 | 28,56 | 00:00:00 | | 2010-06-11 | 28,97 | 955.500 | 29,08 | 28,36 | 28,81 | 00:00:00 | | 2010-06-14 | 29,28 | 578.700 | 29,62 | 28,91 | 29,29 | 00:00:00 | | 2010-06-15 | 30,03 | 555.800 | 30,39 | 29,30 | 29,30 | 00:00:00 | | 2010-06-16 | 28,66 | 1.998.800 | 29,98 | 28,50 | 29,85 | 00:00:00 | | 2010-06-17 | 28,31 | 1.597.200 | 28,88 | 28,10 | 28,79 | 00:00:00 | | 2010-06-18 | 28,21 | 824.300 | 28,40 | 28,00 | 28,15 | 00:00:00 | | 2010-06-21 | 28,33 | 677.600 | 28,69 | 28,10 | 28,60 | 00:00:00 | | 2010-06-22 | 29,07 | 1.156.600 | 29,39 | 28,22 | 28,33 | 00:00:00 | | 2010-06-23 | 28,56 | 995.200 | 29,28 | 28,51 | 29,20 | 00:00:00 | | 2010-06-24 | 27,95 | 1.553.900 | 29,10 | 27,95 | 28,68 | 00:00:00 | | 2010-06-25 | 28,15 | 634.300 | 28,46 | 27,95 | 28,20 | 00:00:00 | | 2010-06-28 | 27,84 | 600.500 | 28,45 | 27,84 | 28,15 | 00:00:00 | | 2010-06-29 | 27,22 | 851.300 | 27,90 | 27,22 | 27,70 | 00:00:00 | | 2010-06-30 | 27,00 | 611.400 | 27,64 | 27,00 | 27,24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
