|
 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 | | 2011-06-17 | 24,68 | 944.400 | 24,68 | 24,02 | 24,45 | 00:00:00 | | 2011-06-20 | 24,70 | 776.400 | 25,00 | 24,40 | 24,80 | 00:00:00 | | 2011-06-21 | 24,70 | 1.042.100 | 25,04 | 24,51 | 24,74 | 00:00:00 | | 2011-06-22 | 24,20 | 889.200 | 24,68 | 24,20 | 24,68 | 00:00:00 | | 2011-06-24 | 24,41 | 612.800 | 24,46 | 24,10 | 24,11 | 00:00:00 | | 2011-06-27 | 24,10 | 660.300 | 24,80 | 24,10 | 24,41 | 00:00:00 | | 2011-06-28 | 23,80 | 1.077.900 | 24,28 | 23,60 | 24,16 | 00:00:00 | | 2011-06-29 | 23,86 | 577.600 | 24,06 | 23,73 | 23,95 | 00:00:00 | | 2011-06-30 | 23,95 | 798.200 | 24,11 | 23,80 | 23,94 | 00:00:00 | | 2011-07-01 | 24,15 | 1.854.000 | 24,42 | 23,80 | 24,10 | 00:00:00 | | 2011-07-04 | 24,05 | 299.800 | 24,36 | 24,04 | 24,30 | 00:00:00 | | 2011-07-05 | 23,55 | 1.179.300 | 24,26 | 23,55 | 24,13 | 00:00:00 | | 2011-07-06 | 23,95 | 1.094.600 | 24,03 | 23,33 | 23,41 | 00:00:00 | | 2011-07-07 | 23,82 | 927.500 | 24,28 | 23,82 | 24,19 | 00:00:00 | | 2011-07-08 | 23,43 | 747.700 | 23,98 | 23,21 | 23,80 | 00:00:00 | | 2011-07-11 | 23,00 | 891.000 | 23,23 | 22,65 | 23,16 | 00:00:00 | | 2011-07-12 | 23,07 | 656.100 | 23,25 | 22,70 | 22,80 | 00:00:00 | | 2011-07-13 | 23,15 | 497.400 | 23,45 | 22,98 | 22,98 | 00:00:00 | | 2011-07-14 | 22,51 | 791.300 | 23,26 | 22,51 | 23,26 | 00:00:00 | | 2011-07-15 | 22,84 | 668.100 | 22,84 | 22,42 | 22,51 | 00:00:00 | | 2011-07-18 | 22,60 | 597.400 | 22,99 | 22,50 | 22,51 | 00:00:00 | | 2011-07-19 | 22,25 | 507.500 | 22,70 | 22,16 | 22,69 | 00:00:00 | | 2011-07-20 | 21,91 | 1.435.200 | 22,45 | 21,88 | 22,30 | 00:00:00 | | 2011-07-21 | 22,01 | 830.700 | 22,20 | 21,85 | 22,00 | 00:00:00 | | 2011-07-22 | 21,50 | 1.655.700 | 22,15 | 21,35 | 22,11 | 00:00:00 | | 2011-07-25 | 21,75 | 943.000 | 21,80 | 20,94 | 21,45 | 00:00:00 | | 2011-07-26 | 21,66 | 806.100 | 22,08 | 21,52 | 21,86 | 00:00:00 | | 2011-07-27 | 20,95 | 925.600 | 21,65 | 20,95 | 21,63 | 00:00:00 | | 2011-07-28 | 21,04 | 1.088.400 | 21,30 | 20,81 | 21,01 | 00:00:00 | | 2011-07-29 | 21,49 | 832.200 | 21,50 | 20,70 | 20,88 | 00:00:00 | | 2011-08-01 | 21,90 | 1.646.200 | 22,04 | 21,32 | 21,60 | 00:00:00 | | 2011-08-02 | 21,30 | 955.800 | 22,20 | 21,26 | 21,80 | 00:00:00 | | 2011-08-03 | 21,09 | 1.410.600 | 21,20 | 20,60 | 21,14 | 00:00:00 | | 2011-08-04 | 20,15 | 1.134.000 | 20,97 | 20,03 | 20,97 | 00:00:00 | | 2011-08-05 | 20,77 | 1.483.000 | 21,05 | 20,01 | 20,15 | 00:00:00 | | 2011-08-08 | 19,25 | 1.265.700 | 20,50 | 18,48 | 20,50 | 00:00:00 | | 2011-08-09 | 19,59 | 1.547.000 | 19,59 | 18,70 | 19,05 | 00:00:00 | | 2011-08-10 | 20,20 | 1.391.900 | 20,20 | 18,81 | 19,56 | 00:00:00 | | 2011-08-11 | 20,70 | 1.187.600 | 20,97 | 19,88 | 20,00 | 00:00:00 | | 2011-08-12 | 21,38 | 1.643.300 | 21,50 | 20,25 | 20,70 | 00:00:00 | | 2011-08-15 | 21,80 | 865.600 | 21,80 | 21,22 | 21,62 | 00:00:00 | | 2011-08-16 | 21,63 | 1.052.800 | 21,98 | 21,34 | 21,49 | 00:00:00 | | 2011-08-17 | 21,20 | 1.695.000 | 21,75 | 20,95 | 21,47 | 00:00:00 | | 2011-08-18 | 20,49 | 952.800 | 20,88 | 20,31 | 20,40 | 00:00:00 | | 2011-08-19 | 19,96 | 822.900 | 20,61 | 19,96 | 20,48 | 00:00:00 | | 2011-08-22 | 19,66 | 669.500 | 20,25 | 19,66 | 20,19 | 00:00:00 | | 2011-08-23 | 20,30 | 724.500 | 20,30 | 19,29 | 19,66 | 00:00:00 | | 2011-08-24 | 20,07 | 695.400 | 20,30 | 19,63 | 20,24 | 00:00:00 | | 2011-08-25 | 19,38 | 1.140.900 | 20,10 | 19,20 | 20,07 | 00:00:00 | | 2011-08-26 | 19,27 | 637.400 | 19,57 | 18,97 | 19,39 | 00:00:00 | | 2011-08-29 | 20,00 | 695.800 | 20,10 | 19,31 | 19,40 | 00:00:00 | | 2011-08-30 | 20,28 | 755.000 | 20,35 | 19,61 | 19,88 | 00:00:00 | | 2011-08-31 | 20,58 | 1.348.100 | 20,58 | 20,19 | 20,35 | 00:00:00 | | 2011-09-01 | 20,82 | 1.022.100 | 20,99 | 20,58 | 20,79 | 00:00:00 | | 2011-09-02 | 20,00 | 787.200 | 20,76 | 19,89 | 20,60 | 00:00:00 | | 2011-09-05 | 19,35 | 485.100 | 19,79 | 19,31 | 19,79 | 00:00:00 | | 2011-09-06 | 19,75 | 1.012.800 | 19,89 | 18,98 | 19,15 | 00:00:00 | | 2011-09-08 | 19,67 | 1.095.000 | 20,09 | 19,57 | 19,85 | 00:00:00 | | 2011-09-09 | 18,96 | 929.900 | 19,78 | 18,86 | 19,71 | 00:00:00 | | 2011-09-12 | 19,35 | 690.700 | 19,35 | 18,53 | 18,89 | 00:00:00 | | 2011-09-13 | 18,93 | 929.100 | 19,55 | 18,83 | 19,55 | 00:00:00 | | 2011-09-14 | 19,48 | 859.400 | 19,73 | 18,88 | 19,00 | 00:00:00 | | 2011-09-15 | 19,25 | 468.000 | 19,70 | 19,23 | 19,70 | 00:00:00 | | 2011-09-16 | 19,71 | 887.900 | 19,71 | 19,06 | 19,20 | 00:00:00 | | 2011-09-19 | 19,74 | 766.000 | 19,74 | 19,26 | 19,26 | 00:00:00 | | 2011-09-20 | 19,20 | 859.600 | 19,85 | 19,15 | 19,80 | 00:00:00 | | 2011-09-21 | 19,19 | 844.500 | 19,66 | 19,11 | 19,37 | 00:00:00 | | 2011-09-22 | 18,92 | 1.264.800 | 18,95 | 18,36 | 18,89 | 00:00:00 | | 2011-09-23 | 18,66 | 655.300 | 18,99 | 18,51 | 18,60 | 00:00:00 | | 2011-09-26 | 18,73 | 567.300 | 18,80 | 18,17 | 18,79 | 00:00:00 | | 2011-09-27 | 18,39 | 836.700 | 19,10 | 18,36 | 19,10 | 00:00:00 | | 2011-09-28 | 18,22 | 867.900 | 18,75 | 18,11 | 18,27 | 00:00:00 | | 2011-09-29 | 18,40 | 672.600 | 18,73 | 18,24 | 18,50 | 00:00:00 | | 2011-09-30 | 17,80 | 989.200 | 18,45 | 17,67 | 18,21 | 00:00:00 | | 2011-10-03 | 17,09 | 1.067.600 | 17,90 | 17,09 | 17,78 | 00:00:00 | | 2011-10-04 | 16,90 | 1.223.800 | 17,25 | 16,37 | 17,00 | 00:00:00 | | 2011-10-05 | 17,60 | 904.600 | 17,62 | 16,63 | 16,80 | 00:00:00 | | 2011-10-06 | 17,07 | 1.084.400 | 17,95 | 17,07 | 17,91 | 00:00:00 | | 2011-10-07 | 16,50 | 986.900 | 17,33 | 16,43 | 17,30 | 00:00:00 | | 2011-10-10 | 17,04 | 836.500 | 17,13 | 16,53 | 16,61 | 00:00:00 | | 2011-10-11 | 16,82 | 1.063.000 | 17,15 | 16,70 | 17,03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
