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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-03-24	37,19	2.147.483.647	38,80	36,30	38,30	00:00:00
2004-03-25	37,16	2.147.483.647	37,80	36,65	36,94	00:00:00
2004-03-26	38,00	2.147.483.647	38,48	37,15	37,89	00:00:00
2004-03-29	37,40	2.147.483.647	38,48	37,05	38,44	00:00:00
2004-03-30	38,10	2.147.483.647	38,25	37,21	37,70	00:00:00
2004-03-31	37,35	2.147.483.647	38,30	37,00	38,25	00:00:00
2004-04-01	39,61	2.147.483.647	39,70	37,61	37,61	00:00:00
2004-04-02	40,10	2.147.483.647	40,79	39,20	40,19	00:00:00
2004-04-05	41,59	2.147.483.647	41,70	39,30	39,80	00:00:00
2004-04-06	41,00	2.147.483.647	41,60	40,40	41,40	00:00:00
2004-04-07	39,30	2.147.483.647	40,70	39,30	40,21	00:00:00
2004-04-08	39,85	2.147.483.647	39,99	39,10	39,41	00:00:00
2004-04-09	39,85	0	39,85	39,85	39,85	00:00:00
2004-04-12	40,00	1.606.900.000	40,20	39,25	39,99	00:00:00
2004-04-13	40,20	2.147.483.647	40,90	39,81	40,47	00:00:00
2004-04-14	40,15	2.147.483.647	40,15	39,40	39,80	00:00:00
2004-04-15	38,45	2.147.483.647	39,90	37,80	39,70	00:00:00
2004-04-16	38,30	2.147.483.647	38,90	37,61	38,50	00:00:00
2004-04-19	38,85	2.147.483.647	38,88	37,91	38,70	00:00:00
2004-04-20	37,69	2.147.483.647	39,25	37,69	38,88	00:00:00
2004-04-21	37,69	0	37,69	37,69	37,69	00:00:00
2004-04-22	37,68	2.147.483.647	37,95	37,06	37,50	00:00:00
2004-04-23	37,68	0	37,68	37,68	37,68	00:00:00
2004-04-26	37,90	1.930.800.000	38,46	37,60	38,20	00:00:00
2004-04-27	37,90	2.026.900.000	38,59	37,65	38,10	00:00:00
2004-04-28	36,30	2.147.483.647	37,80	36,20	37,70	00:00:00
2004-04-29	36,05	2.147.483.647	37,17	35,50	36,41	00:00:00
2004-04-30	34,80	2.147.483.647	36,69	34,80	36,50	00:00:00
2004-05-03	35,05	2.147.483.647	35,25	33,40	35,00	00:00:00
2004-05-04	35,35	2.147.483.647	36,40	35,05	35,12	00:00:00
2004-05-05	35,30	2.147.483.647	36,08	34,65	35,70	00:00:00
2004-05-06	33,71	2.147.483.647	34,80	33,45	34,80	00:00:00
2004-05-07	33,01	2.147.483.647	33,60	32,70	32,96	00:00:00
2004-05-10	31,60	2.147.483.647	32,75	31,01	32,15	00:00:00
2004-05-11	33,00	2.147.483.647	33,15	31,98	32,39	00:00:00
2004-05-12	32,25	2.147.483.647	33,50	31,21	33,50	00:00:00
2004-05-13	31,77	2.147.483.647	32,69	31,20	31,85	00:00:00
2004-05-14	32,32	2.147.483.647	32,87	32,05	32,20	00:00:00
2004-05-17	31,65	2.147.483.647	31,94	31,30	31,45	00:00:00
2004-05-18	32,75	2.147.483.647	32,85	32,02	32,20	00:00:00
2004-05-19	33,09	2.147.483.647	33,80	33,00	33,37	00:00:00
2004-05-20	32,45	2.147.483.647	33,00	32,07	32,79	00:00:00
2004-05-21	32,95	2.147.483.647	32,95	32,15	32,30	00:00:00
2004-05-24	33,19	2.073.600.000	33,40	32,42	33,20	00:00:00
2004-05-25	33,80	2.147.483.647	33,80	32,75	33,00	00:00:00
2004-05-26	33,84	2.147.483.647	34,14	33,45	33,62	00:00:00
2004-05-27	34,49	2.147.483.647	34,70	33,70	33,70	00:00:00
2004-05-28	34,90	2.147.483.647	35,27	34,42	34,42	00:00:00
2004-05-31	34,55	1.258.600.000	35,10	34,35	34,90	00:00:00
2004-06-01	33,73	2.147.483.647	34,50	33,15	34,49	00:00:00
2004-06-02	33,95	2.147.483.647	34,36	33,81	34,21	00:00:00
2004-06-03	33,33	2.147.483.647	34,30	33,33	33,90	00:00:00
2004-06-04	34,09	2.017.300.000	34,20	33,77	33,80	00:00:00
2004-06-07	35,99	2.147.483.647	36,05	34,29	34,29	00:00:00
2004-06-08	35,70	2.147.483.647	36,60	35,60	35,88	00:00:00
2004-06-09	34,55	2.147.483.647	35,70	34,45	35,50	00:00:00
2004-06-10	34,55	0	34,55	34,55	34,55	00:00:00
2004-06-11	34,10	1.456.700.000	34,53	33,82	34,53	00:00:00
2004-06-14	33,59	2.147.483.647	33,70	33,01	33,70	00:00:00
2004-06-15	34,60	2.147.483.647	34,60	33,85	33,92	00:00:00
2004-06-16	35,04	2.147.483.647	35,30	34,51	34,55	00:00:00
2004-06-17	35,70	2.147.483.647	36,25	34,85	35,00	00:00:00
2004-06-18	35,80	2.147.483.647	35,99	35,25	35,25	00:00:00
2004-06-21	35,81	2.147.483.647	36,47	35,76	35,76	00:00:00
2004-06-22	35,90	1.897.600.000	35,98	35,45	35,55	00:00:00
2004-06-23	37,01	2.147.483.647	37,14	35,81	36,14	00:00:00
2004-06-24	37,00	2.147.483.647	37,60	37,00	37,14	00:00:00
2004-06-25	37,40	1.759.600.000	37,65	36,50	36,95	00:00:00
2004-06-28	36,70	2.147.483.647	38,05	36,70	37,65	00:00:00
2004-06-29	37,79	2.147.483.647	37,99	36,65	37,00	00:00:00
2004-06-30	39,15	2.147.483.647	39,40	37,51	37,51	00:00:00
2004-07-01	40,50	2.147.483.647	40,75	39,00	39,03	00:00:00
2004-07-02	41,30	2.147.483.647	41,60	40,65	41,00	00:00:00
2004-07-05	41,75	2.147.483.647	41,99	40,82	41,24	00:00:00
2004-07-06	40,14	2.147.483.647	41,30	39,61	41,00	00:00:00
2004-07-07	39,61	2.147.483.647	40,70	39,41	40,26	00:00:00
2004-07-08	38,65	2.134.600.000	39,65	38,54	39,50	00:00:00
2004-07-09	38,65	0	38,65	38,65	38,65	00:00:00
2004-07-12	40,35	2.147.483.647	40,75	38,82	39,15	00:00:00
2004-07-13	40,60	2.147.483.647	40,99	40,11	40,60	00:00:00
2004-07-14	39,86	2.147.483.647	40,80	39,70	40,02	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>