|
 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 | | 2011-02-21 | 27,00 | 490.500 | 27,23 | 26,75 | 26,81 | 00:00:00 | | 2011-02-22 | 26,90 | 1.027.700 | 27,23 | 26,65 | 26,90 | 00:00:00 | | 2011-02-23 | 26,60 | 947.400 | 27,08 | 26,42 | 26,84 | 00:00:00 | | 2011-02-24 | 26,40 | 1.039.800 | 26,69 | 25,95 | 26,52 | 00:00:00 | | 2011-02-25 | 26,15 | 1.079.100 | 26,57 | 26,05 | 26,44 | 00:00:00 | | 2011-02-28 | 25,95 | 1.747.400 | 26,15 | 25,79 | 26,02 | 00:00:00 | | 2011-03-01 | 26,00 | 985.500 | 26,28 | 25,83 | 26,02 | 00:00:00 | | 2011-03-02 | 26,19 | 745.900 | 26,23 | 25,85 | 25,95 | 00:00:00 | | 2011-03-03 | 26,30 | 715.000 | 26,30 | 25,98 | 26,11 | 00:00:00 | | 2011-03-04 | 25,84 | 1.264.600 | 26,15 | 25,55 | 26,15 | 00:00:00 | | 2011-03-09 | 25,95 | 572.100 | 26,08 | 25,71 | 26,05 | 00:00:00 | | 2011-03-10 | 25,84 | 980.400 | 26,14 | 25,75 | 25,80 | 00:00:00 | | 2011-03-11 | 26,05 | 501.000 | 26,06 | 25,86 | 25,97 | 00:00:00 | | 2011-03-14 | 26,10 | 382.600 | 26,15 | 25,65 | 25,80 | 00:00:00 | | 2011-03-15 | 26,57 | 2.323.100 | 26,57 | 25,52 | 25,67 | 00:00:00 | | 2011-03-16 | 26,00 | 1.177.800 | 26,75 | 25,61 | 26,56 | 00:00:00 | | 2011-03-17 | 25,95 | 758.500 | 26,47 | 25,81 | 26,23 | 00:00:00 | | 2011-03-18 | 26,44 | 915.300 | 26,60 | 26,07 | 26,14 | 00:00:00 | | 2011-03-21 | 26,60 | 529.100 | 26,71 | 26,31 | 26,58 | 00:00:00 | | 2011-03-22 | 27,10 | 597.400 | 27,10 | 26,46 | 26,54 | 00:00:00 | | 2011-03-23 | 27,02 | 963.500 | 27,08 | 26,61 | 26,90 | 00:00:00 | | 2011-03-24 | 27,58 | 900.900 | 27,58 | 26,83 | 26,83 | 00:00:00 | | 2011-03-25 | 28,75 | 1.830.100 | 28,77 | 27,41 | 27,51 | 00:00:00 | | 2011-03-28 | 28,50 | 1.322.500 | 28,76 | 28,19 | 28,51 | 00:00:00 | | 2011-03-29 | 28,54 | 1.517.000 | 28,70 | 28,05 | 28,50 | 00:00:00 | | 2011-03-30 | 28,36 | 996.700 | 28,59 | 27,93 | 28,54 | 00:00:00 | | 2011-03-31 | 28,10 | 810.100 | 28,60 | 28,05 | 28,49 | 00:00:00 | | 2011-04-01 | 28,60 | 1.048.500 | 28,60 | 28,11 | 28,28 | 00:00:00 | | 2011-04-04 | 28,80 | 1.037.800 | 28,94 | 28,42 | 28,42 | 00:00:00 | | 2011-04-05 | 28,80 | 1.729.200 | 28,99 | 28,45 | 28,80 | 00:00:00 | | 2011-04-06 | 28,70 | 1.254.500 | 28,86 | 28,37 | 28,75 | 00:00:00 | | 2011-04-07 | 28,70 | 1.038.200 | 28,83 | 28,26 | 28,69 | 00:00:00 | | 2011-04-08 | 28,74 | 674.200 | 28,90 | 28,36 | 28,80 | 00:00:00 | | 2011-04-11 | 29,42 | 1.552.700 | 29,54 | 28,66 | 28,66 | 00:00:00 | | 2011-04-12 | 29,16 | 1.238.000 | 29,50 | 28,73 | 29,50 | 00:00:00 | | 2011-04-13 | 29,34 | 1.120.900 | 29,46 | 29,10 | 29,33 | 00:00:00 | | 2011-04-14 | 29,50 | 1.536.200 | 29,72 | 29,01 | 29,42 | 00:00:00 | | 2011-04-15 | 29,60 | 1.093.600 | 29,81 | 29,31 | 29,50 | 00:00:00 | | 2011-04-18 | 29,59 | 876.500 | 29,80 | 28,96 | 29,60 | 00:00:00 | | 2011-04-19 | 30,18 | 705.600 | 30,18 | 29,36 | 29,58 | 00:00:00 | | 2011-04-20 | 28,56 | 2.758.500 | 30,23 | 28,56 | 30,16 | 00:00:00 | | 2011-04-25 | 28,40 | 1.176.900 | 28,73 | 28,11 | 28,42 | 00:00:00 | | 2011-04-26 | 28,07 | 941.400 | 28,69 | 28,00 | 28,57 | 00:00:00 | | 2011-04-27 | 27,62 | 1.564.600 | 28,29 | 27,39 | 28,27 | 00:00:00 | | 2011-04-28 | 27,49 | 1.471.300 | 27,74 | 27,13 | 27,30 | 00:00:00 | | 2011-04-29 | 26,27 | 3.098.300 | 26,51 | 25,85 | 26,15 | 00:00:00 | | 2011-05-02 | 26,26 | 1.243.300 | 26,66 | 26,12 | 26,49 | 00:00:00 | | 2011-05-03 | 26,15 | 755.100 | 26,50 | 26,03 | 26,03 | 00:00:00 | | 2011-05-04 | 26,60 | 1.155.400 | 26,72 | 26,21 | 26,30 | 00:00:00 | | 2011-05-05 | 26,38 | 1.193.800 | 26,81 | 26,38 | 26,57 | 00:00:00 | | 2011-05-06 | 26,80 | 917.100 | 26,80 | 26,42 | 26,65 | 00:00:00 | | 2011-05-09 | 26,40 | 423.500 | 26,80 | 26,40 | 26,79 | 00:00:00 | | 2011-05-10 | 26,53 | 681.800 | 26,84 | 26,20 | 26,40 | 00:00:00 | | 2011-05-11 | 26,30 | 894.600 | 26,52 | 26,04 | 26,36 | 00:00:00 | | 2011-05-12 | 26,12 | 837.700 | 26,48 | 26,09 | 26,28 | 00:00:00 | | 2011-05-13 | 25,53 | 1.325.300 | 26,18 | 25,47 | 26,15 | 00:00:00 | | 2011-05-16 | 25,72 | 999.900 | 26,05 | 24,78 | 25,41 | 00:00:00 | | 2011-05-17 | 26,33 | 626.200 | 26,33 | 25,50 | 25,85 | 00:00:00 | | 2011-05-18 | 26,00 | 875.500 | 26,40 | 26,00 | 26,40 | 00:00:00 | | 2011-05-19 | 26,23 | 913.000 | 26,51 | 26,01 | 26,15 | 00:00:00 | | 2011-05-20 | 26,65 | 1.217.700 | 26,88 | 26,17 | 26,40 | 00:00:00 | | 2011-05-23 | 26,40 | 737.700 | 26,68 | 26,25 | 26,49 | 00:00:00 | | 2011-05-24 | 29,90 | 7.851.900 | 30,52 | 28,00 | 28,15 | 00:00:00 | | 2011-05-25 | 28,88 | 3.844.200 | 29,50 | 28,72 | 29,49 | 00:00:00 | | 2011-05-26 | 28,60 | 1.781.600 | 29,02 | 28,49 | 29,02 | 00:00:00 | | 2011-05-27 | 28,25 | 1.003.800 | 28,59 | 28,03 | 28,40 | 00:00:00 | | 2011-05-30 | 27,75 | 548.400 | 28,40 | 27,58 | 28,40 | 00:00:00 | | 2011-05-31 | 27,65 | 1.098.000 | 28,18 | 27,65 | 28,10 | 00:00:00 | | 2011-06-01 | 27,50 | 1.311.200 | 27,74 | 27,31 | 27,39 | 00:00:00 | | 2011-06-02 | 27,31 | 1.253.900 | 27,83 | 27,05 | 27,60 | 00:00:00 | | 2011-06-03 | 27,30 | 741.300 | 27,80 | 27,12 | 27,24 | 00:00:00 | | 2011-06-06 | 26,65 | 1.158.300 | 27,63 | 26,46 | 27,49 | 00:00:00 | | 2011-06-07 | 26,85 | 818.100 | 27,03 | 26,56 | 26,56 | 00:00:00 | | 2011-06-08 | 26,54 | 556.200 | 26,84 | 26,16 | 26,84 | 00:00:00 | | 2011-06-09 | 26,30 | 577.400 | 26,87 | 26,20 | 26,40 | 00:00:00 | | 2011-06-10 | 25,81 | 1.069.000 | 26,55 | 25,72 | 26,21 | 00:00:00 | | 2011-06-13 | 25,75 | 564.000 | 26,00 | 25,60 | 26,00 | 00:00:00 | | 2011-06-14 | 25,49 | 631.700 | 25,97 | 25,30 | 25,80 | 00:00:00 | | 2011-06-15 | 25,04 | 1.099.200 | 25,37 | 25,03 | 25,32 | 00:00:00 | | 2011-06-16 | 24,42 | 1.026.600 | 25,45 | 24,31 | 25,29 | 00:00:00 | | 2011-06-17 | 24,68 | 944.400 | 24,68 | 24,02 | 24,45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
