|
 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 | | 2010-06-30 | 27,00 | 611.400 | 27,64 | 27,00 | 27,24 | 00:00:00 | | 2010-07-01 | 26,89 | 754.300 | 27,41 | 26,59 | 27,40 | 00:00:00 | | 2010-07-02 | 26,79 | 292.800 | 27,29 | 26,70 | 26,89 | 00:00:00 | | 2010-07-05 | 26,56 | 420.300 | 27,60 | 26,50 | 26,91 | 00:00:00 | | 2010-07-06 | 27,10 | 472.000 | 27,52 | 26,70 | 27,09 | 00:00:00 | | 2010-07-07 | 27,75 | 667.000 | 27,75 | 27,11 | 27,32 | 00:00:00 | | 2010-07-08 | 27,51 | 793.600 | 28,10 | 27,14 | 27,71 | 00:00:00 | | 2010-07-12 | 27,24 | 608.800 | 28,00 | 27,24 | 27,84 | 00:00:00 | | 2010-07-13 | 28,09 | 913.400 | 28,15 | 27,40 | 27,80 | 00:00:00 | | 2010-07-14 | 27,84 | 573.200 | 28,10 | 27,58 | 27,90 | 00:00:00 | | 2010-07-15 | 27,40 | 540.200 | 28,13 | 27,33 | 28,13 | 00:00:00 | | 2010-07-16 | 26,46 | 751.900 | 27,54 | 26,46 | 27,50 | 00:00:00 | | 2010-07-19 | 27,11 | 649.600 | 27,11 | 26,51 | 26,51 | 00:00:00 | | 2010-07-20 | 27,66 | 932.400 | 27,82 | 26,77 | 27,10 | 00:00:00 | | 2010-07-21 | 28,00 | 1.188.300 | 28,45 | 27,41 | 27,80 | 00:00:00 | | 2010-07-22 | 28,60 | 926.800 | 29,15 | 28,11 | 28,48 | 00:00:00 | | 2010-07-23 | 28,46 | 590.200 | 28,85 | 28,15 | 28,35 | 00:00:00 | | 2010-07-26 | 29,75 | 1.465.800 | 29,78 | 28,21 | 28,67 | 00:00:00 | | 2010-07-27 | 30,60 | 1.724.500 | 30,79 | 29,79 | 29,80 | 00:00:00 | | 2010-07-28 | 27,17 | 11.756.600 | 30,49 | 27,11 | 30,46 | 00:00:00 | | 2010-07-29 | 25,84 | 7.739.500 | 27,49 | 25,53 | 27,43 | 00:00:00 | | 2010-07-30 | 25,75 | 4.346.300 | 26,57 | 25,68 | 25,90 | 00:00:00 | | 2010-08-02 | 25,88 | 1.584.100 | 26,26 | 25,70 | 26,10 | 00:00:00 | | 2010-08-03 | 25,59 | 1.613.600 | 25,88 | 25,59 | 25,85 | 00:00:00 | | 2010-08-04 | 25,20 | 2.661.100 | 25,89 | 25,06 | 25,71 | 00:00:00 | | 2010-08-05 | 25,20 | 1.451.000 | 25,69 | 25,12 | 25,26 | 00:00:00 | | 2010-08-06 | 25,10 | 1.779.000 | 25,39 | 24,81 | 25,29 | 00:00:00 | | 2010-08-09 | 24,86 | 904.800 | 25,30 | 24,85 | 25,21 | 00:00:00 | | 2010-08-10 | 25,00 | 1.894.200 | 25,25 | 24,65 | 24,78 | 00:00:00 | | 2010-08-11 | 24,89 | 1.139.000 | 25,18 | 24,80 | 24,90 | 00:00:00 | | 2010-08-12 | 25,69 | 1.812.800 | 25,78 | 24,72 | 24,87 | 00:00:00 | | 2010-08-13 | 25,35 | 1.568.600 | 25,94 | 25,31 | 25,70 | 00:00:00 | | 2010-08-16 | 25,01 | 1.269.600 | 25,40 | 24,91 | 25,36 | 00:00:00 | | 2010-08-17 | 25,40 | 743.500 | 25,50 | 25,12 | 25,15 | 00:00:00 | | 2010-08-18 | 25,60 | 1.469.600 | 25,83 | 25,25 | 25,43 | 00:00:00 | | 2010-08-19 | 25,33 | 839.400 | 25,75 | 25,20 | 25,62 | 00:00:00 | | 2010-08-20 | 25,00 | 1.174.700 | 25,37 | 24,94 | 25,25 | 00:00:00 | | 2010-08-23 | 24,67 | 1.144.900 | 25,31 | 24,65 | 24,80 | 00:00:00 | | 2010-08-24 | 24,08 | 1.294.200 | 24,56 | 24,03 | 24,53 | 00:00:00 | | 2010-08-25 | 23,76 | 1.377.500 | 24,17 | 23,62 | 24,00 | 00:00:00 | | 2010-08-26 | 23,30 | 1.419.700 | 23,95 | 23,26 | 23,93 | 00:00:00 | | 2010-08-27 | 24,05 | 769.800 | 24,21 | 23,33 | 23,49 | 00:00:00 | | 2010-08-30 | 23,83 | 606.800 | 24,12 | 23,61 | 23,95 | 00:00:00 | | 2010-08-31 | 23,90 | 834.800 | 24,09 | 23,65 | 23,81 | 00:00:00 | | 2010-09-01 | 24,52 | 969.200 | 24,74 | 23,94 | 24,09 | 00:00:00 | | 2010-09-02 | 24,62 | 931.900 | 24,80 | 24,34 | 24,50 | 00:00:00 | | 2010-09-03 | 24,02 | 764.200 | 24,83 | 24,01 | 24,80 | 00:00:00 | | 2010-09-06 | 24,17 | 233.400 | 24,29 | 23,94 | 24,13 | 00:00:00 | | 2010-09-08 | 24,00 | 1.064.200 | 24,25 | 23,80 | 23,91 | 00:00:00 | | 2010-09-09 | 24,14 | 899.400 | 24,21 | 23,90 | 24,13 | 00:00:00 | | 2010-09-10 | 24,46 | 595.700 | 24,46 | 23,97 | 24,35 | 00:00:00 | | 2010-09-13 | 24,47 | 961.400 | 24,68 | 24,45 | 24,53 | 00:00:00 | | 2010-09-14 | 24,20 | 1.003.300 | 24,58 | 24,10 | 24,46 | 00:00:00 | | 2010-09-15 | 24,33 | 996.900 | 24,35 | 24,00 | 24,20 | 00:00:00 | | 2010-09-16 | 24,26 | 629.200 | 24,45 | 24,14 | 24,30 | 00:00:00 | | 2010-09-17 | 23,95 | 613.100 | 24,25 | 23,95 | 24,19 | 00:00:00 | | 2010-09-20 | 24,35 | 1.473.200 | 24,35 | 23,98 | 24,03 | 00:00:00 | | 2010-09-21 | 24,19 | 921.600 | 24,42 | 24,10 | 24,27 | 00:00:00 | | 2010-09-22 | 24,24 | 1.132.200 | 24,42 | 24,05 | 24,19 | 00:00:00 | | 2010-09-23 | 24,42 | 1.618.500 | 24,61 | 24,04 | 24,11 | 00:00:00 | | 2010-09-24 | 24,25 | 1.587.100 | 24,63 | 24,25 | 24,59 | 00:00:00 | | 2010-09-27 | 24,20 | 654.300 | 24,50 | 24,14 | 24,25 | 00:00:00 | | 2010-09-28 | 24,30 | 864.800 | 24,48 | 24,21 | 24,39 | 00:00:00 | | 2010-09-29 | 24,21 | 1.701.600 | 24,58 | 24,21 | 24,45 | 00:00:00 | | 2010-09-30 | 24,20 | 1.551.400 | 24,45 | 23,94 | 24,38 | 00:00:00 | | 2010-10-01 | 23,84 | 1.962.400 | 24,20 | 23,83 | 24,20 | 00:00:00 | | 2010-10-04 | 23,74 | 1.515.500 | 24,01 | 23,64 | 23,90 | 00:00:00 | | 2010-10-05 | 24,69 | 3.230.500 | 24,80 | 23,84 | 23,85 | 00:00:00 | | 2010-10-06 | 25,07 | 1.795.300 | 25,32 | 24,75 | 24,85 | 00:00:00 | | 2010-10-07 | 24,70 | 804.000 | 25,22 | 24,60 | 25,01 | 00:00:00 | | 2010-10-08 | 25,11 | 791.500 | 25,12 | 24,63 | 24,65 | 00:00:00 | | 2010-10-11 | 24,90 | 515.400 | 25,12 | 24,80 | 24,89 | 00:00:00 | | 2010-10-13 | 24,90 | 1.406.100 | 25,23 | 24,81 | 25,00 | 00:00:00 | | 2010-10-14 | 25,33 | 1.364.000 | 25,65 | 24,90 | 24,90 | 00:00:00 | | 2010-10-15 | 25,50 | 737.900 | 25,59 | 25,22 | 25,54 | 00:00:00 | | 2010-10-18 | 25,50 | 659.100 | 25,61 | 25,35 | 25,50 | 00:00:00 | | 2010-10-19 | 25,30 | 1.046.000 | 25,49 | 25,00 | 25,15 | 00:00:00 | | 2010-10-20 | 25,92 | 1.433.800 | 25,94 | 25,12 | 25,25 | 00:00:00 | | 2010-10-21 | 25,70 | 1.107.800 | 26,00 | 25,47 | 25,92 | 00:00:00 | | 2010-10-22 | 25,79 | 702.500 | 25,90 | 25,35 | 25,74 | 00:00:00 | | 2010-10-25 | 25,97 | 772.000 | 26,18 | 25,70 | 25,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
