|
 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 | | 2010-10-25 | 25,97 | 772.000 | 26,18 | 25,70 | 25,75 | 00:00:00 | | 2010-10-26 | 26,15 | 901.600 | 26,18 | 25,86 | 25,90 | 00:00:00 | | 2010-10-27 | 26,01 | 823.000 | 26,30 | 25,90 | 26,10 | 00:00:00 | | 2010-10-28 | 26,36 | 1.166.200 | 26,50 | 26,01 | 26,30 | 00:00:00 | | 2010-10-29 | 26,05 | 1.712.500 | 26,50 | 25,65 | 26,50 | 00:00:00 | | 2010-11-01 | 26,45 | 1.140.400 | 26,70 | 25,96 | 26,04 | 00:00:00 | | 2010-11-03 | 25,96 | 1.427.600 | 26,45 | 25,85 | 26,40 | 00:00:00 | | 2010-11-04 | 25,80 | 1.135.500 | 26,17 | 25,50 | 26,16 | 00:00:00 | | 2010-11-05 | 25,45 | 947.100 | 25,92 | 25,40 | 25,75 | 00:00:00 | | 2010-11-08 | 25,65 | 1.026.100 | 25,94 | 25,28 | 25,45 | 00:00:00 | | 2010-11-09 | 25,75 | 833.000 | 26,16 | 25,60 | 25,89 | 00:00:00 | | 2010-11-10 | 26,00 | 827.200 | 26,09 | 25,75 | 25,75 | 00:00:00 | | 2010-11-11 | 25,52 | 597.700 | 25,96 | 25,52 | 25,90 | 00:00:00 | | 2010-11-12 | 25,44 | 752.700 | 25,88 | 25,35 | 25,51 | 00:00:00 | | 2010-11-16 | 24,55 | 1.857.900 | 24,99 | 24,50 | 24,85 | 00:00:00 | | 2010-11-17 | 24,95 | 1.010.800 | 24,95 | 24,50 | 24,67 | 00:00:00 | | 2010-11-18 | 25,04 | 1.336.500 | 25,34 | 24,98 | 25,09 | 00:00:00 | | 2010-11-19 | 25,32 | 571.200 | 25,38 | 24,92 | 25,04 | 00:00:00 | | 2010-11-22 | 24,60 | 2.484.900 | 25,29 | 24,51 | 25,25 | 00:00:00 | | 2010-11-23 | 24,03 | 1.478.200 | 24,46 | 23,91 | 24,40 | 00:00:00 | | 2010-11-24 | 25,15 | 1.336.200 | 25,25 | 24,20 | 24,45 | 00:00:00 | | 2010-11-25 | 25,28 | 334.800 | 25,47 | 25,15 | 25,15 | 00:00:00 | | 2010-11-26 | 24,62 | 641.300 | 25,21 | 24,62 | 25,00 | 00:00:00 | | 2010-11-29 | 24,35 | 866.300 | 24,82 | 24,15 | 24,60 | 00:00:00 | | 2010-11-30 | 23,90 | 1.436.000 | 24,49 | 23,90 | 24,31 | 00:00:00 | | 2010-12-01 | 24,73 | 765.300 | 24,77 | 24,25 | 24,28 | 00:00:00 | | 2010-12-02 | 24,89 | 517.800 | 24,94 | 24,61 | 24,74 | 00:00:00 | | 2010-12-03 | 25,05 | 538.300 | 25,13 | 24,68 | 24,90 | 00:00:00 | | 2010-12-06 | 24,74 | 697.000 | 25,10 | 24,62 | 25,00 | 00:00:00 | | 2010-12-07 | 24,33 | 877.000 | 25,02 | 24,33 | 25,02 | 00:00:00 | | 2010-12-08 | 23,93 | 792.300 | 24,41 | 23,84 | 24,33 | 00:00:00 | | 2010-12-09 | 24,42 | 1.006.200 | 24,42 | 23,90 | 24,00 | 00:00:00 | | 2010-12-10 | 24,65 | 794.700 | 24,69 | 24,15 | 24,35 | 00:00:00 | | 2010-12-13 | 24,92 | 771.200 | 24,98 | 24,69 | 24,88 | 00:00:00 | | 2010-12-14 | 24,79 | 940.900 | 24,90 | 24,57 | 24,76 | 00:00:00 | | 2010-12-15 | 24,27 | 949.100 | 24,70 | 24,20 | 24,70 | 00:00:00 | | 2010-12-16 | 24,15 | 1.121.500 | 24,50 | 24,04 | 24,50 | 00:00:00 | | 2010-12-17 | 23,60 | 2.415.200 | 24,27 | 23,49 | 24,17 | 00:00:00 | | 2010-12-20 | 23,63 | 1.064.700 | 23,89 | 23,35 | 23,89 | 00:00:00 | | 2010-12-21 | 24,44 | 981.100 | 24,47 | 23,69 | 23,75 | 00:00:00 | | 2010-12-22 | 24,50 | 627.000 | 24,63 | 24,05 | 24,31 | 00:00:00 | | 2010-12-23 | 24,32 | 307.400 | 24,42 | 24,16 | 24,30 | 00:00:00 | | 2010-12-27 | 23,97 | 372.600 | 24,16 | 23,91 | 24,04 | 00:00:00 | | 2010-12-28 | 23,96 | 677.300 | 24,18 | 23,91 | 23,95 | 00:00:00 | | 2010-12-29 | 23,92 | 566.400 | 24,29 | 23,89 | 24,00 | 00:00:00 | | 2010-12-30 | 24,29 | 907.900 | 24,45 | 23,94 | 24,10 | 00:00:00 | | 2011-01-03 | 24,85 | 1.053.600 | 24,87 | 24,31 | 24,65 | 00:00:00 | | 2011-01-04 | 24,98 | 1.038.200 | 24,98 | 24,52 | 24,84 | 00:00:00 | | 2011-01-05 | 25,85 | 1.776.900 | 25,85 | 24,73 | 24,85 | 00:00:00 | | 2011-01-06 | 25,70 | 1.841.300 | 25,92 | 25,41 | 25,88 | 00:00:00 | | 2011-01-07 | 25,71 | 750.500 | 25,85 | 25,49 | 25,69 | 00:00:00 | | 2011-01-10 | 25,98 | 1.092.800 | 26,10 | 25,55 | 25,65 | 00:00:00 | | 2011-01-11 | 25,74 | 1.515.900 | 26,07 | 25,61 | 26,02 | 00:00:00 | | 2011-01-12 | 26,01 | 1.466.900 | 26,15 | 25,81 | 25,85 | 00:00:00 | | 2011-01-13 | 26,25 | 297.800 | 26,25 | 25,89 | 26,01 | 00:00:00 | | 2011-01-14 | 27,00 | 1.917.800 | 27,12 | 26,05 | 26,29 | 00:00:00 | | 2011-01-17 | 26,53 | 576.100 | 26,85 | 26,41 | 26,61 | 00:00:00 | | 2011-01-18 | 26,85 | 1.399.100 | 27,20 | 26,45 | 26,64 | 00:00:00 | | 2011-01-19 | 26,94 | 905.500 | 27,20 | 26,74 | 26,96 | 00:00:00 | | 2011-01-20 | 26,94 | 1.730.800 | 27,08 | 26,47 | 26,81 | 00:00:00 | | 2011-01-21 | 26,89 | 893.100 | 27,29 | 26,75 | 26,87 | 00:00:00 | | 2011-01-24 | 26,90 | 808.900 | 27,17 | 26,85 | 27,00 | 00:00:00 | | 2011-01-26 | 26,85 | 1.162.400 | 27,19 | 26,80 | 27,05 | 00:00:00 | | 2011-01-27 | 27,05 | 847.400 | 27,27 | 26,79 | 26,83 | 00:00:00 | | 2011-01-28 | 26,92 | 1.636.500 | 27,20 | 26,70 | 27,20 | 00:00:00 | | 2011-01-31 | 26,58 | 941.400 | 27,03 | 26,55 | 26,88 | 00:00:00 | | 2011-02-01 | 26,48 | 1.189.200 | 26,75 | 26,09 | 26,59 | 00:00:00 | | 2011-02-02 | 25,90 | 1.474.300 | 26,48 | 25,76 | 26,31 | 00:00:00 | | 2011-02-03 | 26,24 | 819.700 | 26,39 | 25,72 | 25,94 | 00:00:00 | | 2011-02-04 | 25,80 | 872.500 | 26,29 | 25,42 | 26,11 | 00:00:00 | | 2011-02-07 | 26,10 | 697.400 | 26,35 | 25,50 | 25,84 | 00:00:00 | | 2011-02-08 | 26,03 | 661.700 | 26,29 | 25,77 | 26,09 | 00:00:00 | | 2011-02-09 | 25,80 | 1.275.400 | 26,04 | 25,67 | 25,78 | 00:00:00 | | 2011-02-10 | 26,05 | 937.500 | 26,25 | 25,56 | 25,60 | 00:00:00 | | 2011-02-11 | 26,14 | 1.088.800 | 26,29 | 25,70 | 25,90 | 00:00:00 | | 2011-02-14 | 26,15 | 570.200 | 26,21 | 25,71 | 26,00 | 00:00:00 | | 2011-02-15 | 26,20 | 658.600 | 26,40 | 25,76 | 26,00 | 00:00:00 | | 2011-02-16 | 26,36 | 1.465.500 | 26,68 | 26,09 | 26,40 | 00:00:00 | | 2011-02-17 | 26,65 | 557.100 | 26,74 | 26,20 | 26,40 | 00:00:00 | | 2011-02-18 | 27,00 | 1.184.500 | 27,23 | 26,38 | 26,38 | 00:00:00 | | 2011-02-21 | 27,00 | 490.500 | 27,23 | 26,75 | 26,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
