Bolsa ES - Histórico de Cotizaciones de TELEMAR -PN [TNLP4.SA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-10-11	16,82	1.063.000	17,15	16,70	17,03	00:00:00
2011-10-13	16,72	1.520.900	16,90	16,43	16,84	00:00:00
2011-10-14	16,90	450.000	17,05	16,58	16,93	00:00:00
2011-10-17	17,44	643.500	17,44	16,70	16,70	00:00:00
2011-10-18	18,31	2.186.400	18,45	17,25	17,25	00:00:00
2011-10-19	17,75	1.495.500	18,44	17,70	18,30	00:00:00
2011-10-20	17,86	1.327.500	18,10	17,54	17,68	00:00:00
2011-10-21	18,06	711.400	18,25	18,03	18,05	00:00:00
2011-10-24	18,39	1.230.400	18,64	18,16	18,25	00:00:00
2011-10-25	18,45	738.300	18,53	17,88	18,39	00:00:00
2011-10-26	18,62	675.100	18,75	18,12	18,54	00:00:00
2011-10-27	19,40	1.947.000	19,58	18,71	18,90	00:00:00
2011-10-28	18,75	994.400	19,48	18,75	19,17	00:00:00
2011-10-31	18,52	567.000	18,70	18,35	18,70	00:00:00
2011-11-01	18,30	935.400	18,34	17,75	17,76	00:00:00
2011-11-03	18,05	910.800	18,51	18,01	18,49	00:00:00
2011-11-04	18,35	750.000	18,35	17,61	18,05	00:00:00
2011-11-07	18,41	686.500	18,49	18,15	18,15	00:00:00
2011-11-08	18,35	656.800	18,50	18,10	18,42	00:00:00
2011-11-09	18,00	1.021.200	18,21	17,70	18,21	00:00:00
2011-11-10	17,95	629.800	18,25	17,90	18,25	00:00:00
2011-11-11	18,03	576.500	18,11	17,80	17,91	00:00:00
2011-11-14	17,81	440.200	18,00	17,80	17,86	00:00:00
2011-11-16	17,57	922.300	17,81	17,38	17,51	00:00:00
2011-11-17	17,10	867.700	17,62	16,95	17,30	00:00:00
2011-11-18	16,85	736.900	17,17	16,80	17,10	00:00:00
2011-11-21	16,92	804.200	16,94	16,52	16,67	00:00:00
2011-11-22	16,49	1.057.500	16,96	16,38	16,90	00:00:00
2011-11-23	16,15	912.500	16,60	16,02	16,34	00:00:00
2011-11-24	16,36	222.700	16,37	15,90	16,22	00:00:00
2011-11-25	16,41	451.500	16,58	16,00	16,12	00:00:00
2011-11-28	16,97	466.300	17,06	16,55	16,55	00:00:00
2011-11-29	16,55	669.200	17,10	16,50	16,85	00:00:00
2011-11-30	16,81	1.295.900	17,40	16,30	16,81	00:00:00
2011-12-01	16,96	1.128.200	17,16	16,82	17,02	00:00:00
2011-12-02	17,27	1.028.000	17,35	17,02	17,02	00:00:00
2011-12-05	17,71	1.039.200	17,71	17,30	17,49	00:00:00
2011-12-06	17,78	705.000	17,90	17,45	17,48	00:00:00
2011-12-07	17,29	1.022.300	17,92	17,26	17,56	00:00:00
2011-12-08	16,71	1.002.200	17,36	16,64	17,35	00:00:00
2011-12-09	16,80	486.400	16,98	16,65	16,98	00:00:00
2011-12-12	16,68	446.800	16,90	16,32	16,79	00:00:00
2011-12-13	16,72	1.548.100	17,00	16,52	16,88	00:00:00
2011-12-14	16,71	1.823.900	16,94	16,51	16,64	00:00:00
2011-12-15	16,43	1.671.300	16,80	16,43	16,79	00:00:00
2011-12-16	16,22	717.400	16,70	16,20	16,52	00:00:00
2011-12-19	16,15	581.200	16,49	16,10	16,21	00:00:00
2011-12-20	16,88	875.900	16,96	16,27	16,43	00:00:00
2011-12-21	17,34	1.098.800	17,41	16,68	16,70	00:00:00
2011-12-22	17,52	556.600	17,57	17,17	17,45	00:00:00
2011-12-23	17,59	420.100	17,65	17,20	17,43	00:00:00
2011-12-26	17,75	190.700	17,78	17,48	17,48	00:00:00
2011-12-27	17,84	911.900	17,85	17,62	17,77	00:00:00
2011-12-28	17,33	481.900	17,87	17,20	17,85	00:00:00
2011-12-29	17,56	745.500	17,60	17,30	17,45	00:00:00
2012-01-02	18,20	462.700	18,20	17,56	17,88	00:00:00
2012-01-03	18,32	1.631.200	18,40	18,00	18,25	00:00:00
2012-01-04	18,21	830.200	18,32	18,03	18,20	00:00:00
2012-01-05	17,85	1.129.600	18,40	17,75	18,15	00:00:00
2012-01-06	18,00	817.300	18,15	17,80	17,85	00:00:00
2012-01-09	18,02	768.600	18,27	17,88	18,18	00:00:00
2012-01-10	18,10	1.203.600	18,38	17,97	18,22	00:00:00
2012-01-11	17,50	931.800	18,15	17,49	18,15	00:00:00
2012-01-12	17,26	894.100	17,70	17,22	17,56	00:00:00
2012-01-13	16,86	806.900	17,28	16,65	17,20	00:00:00
2012-01-16	16,90	470.900	17,13	16,72	16,76	00:00:00
2012-01-17	17,10	831.300	17,21	16,86	16,90	00:00:00
2012-01-18	17,38	1.078.800	17,42	17,00	17,17	00:00:00
2012-01-19	16,98	1.168.000	17,44	16,94	17,35	00:00:00
2012-01-20	16,73	1.130.400	17,09	16,70	17,05	00:00:00
2012-01-23	16,80	1.228.900	17,02	16,80	16,83	00:00:00
2012-01-24	16,43	1.866.300	16,89	16,38	16,81	00:00:00
2012-01-26	16,87	2.498.000	17,10	16,66	16,66	00:00:00
2012-01-27	16,97	2.143.900	17,38	16,90	17,07	00:00:00
2012-01-30	17,05	1.053.100	17,13	16,72	16,85	00:00:00
2012-01-31	16,80	2.307.400	17,29	16,71	17,13	00:00:00
2012-02-01	16,74	2.047.100	16,94	16,60	16,75	00:00:00
2012-02-02	16,93	1.133.900	17,05	16,70	16,78	00:00:00
2012-02-03	17,08	1.725.200	17,27	16,86	16,95	00:00:00
2012-02-06	16,97	1.045.600	17,19	16,86	17,05	00:00:00
2012-02-07	17,12	1.046.900	17,15	16,87	16,91	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>