|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 38,66 | 5.834.400 | 38,95 | 37,71 | 38,20 | 00:00:00 | | 2005-06-16 | 38,90 | 3.619.300 | 39,30 | 38,70 | 39,11 | 00:00:00 | | 2005-06-17 | 39,20 | 4.054.400 | 39,37 | 39,00 | 39,24 | 00:00:00 | | 2005-06-20 | 39,66 | 5.482.600 | 39,81 | 38,86 | 38,87 | 00:00:00 | | 2005-06-21 | 39,40 | 2.395.500 | 39,90 | 39,20 | 39,90 | 00:00:00 | | 2005-06-22 | 39,53 | 1.963.900 | 39,70 | 39,13 | 39,52 | 00:00:00 | | 2005-06-23 | 38,95 | 2.602.000 | 39,79 | 38,90 | 39,53 | 00:00:00 | | 2005-06-24 | 39,00 | 1.809.000 | 39,30 | 38,75 | 38,97 | 00:00:00 | | 2005-06-27 | 39,26 | 2.128.500 | 39,47 | 38,60 | 38,62 | 00:00:00 | | 2005-06-28 | 39,05 | 1.560.500 | 39,58 | 39,01 | 39,35 | 00:00:00 | | 2005-06-29 | 38,79 | 1.571.800 | 39,30 | 38,72 | 39,12 | 00:00:00 | | 2005-06-30 | 38,90 | 2.295.300 | 39,50 | 38,81 | 38,95 | 00:00:00 | | 2005-07-01 | 38,95 | 1.354.800 | 39,35 | 38,73 | 38,80 | 00:00:00 | | 2005-07-04 | 38,46 | 890.600 | 38,86 | 38,46 | 38,62 | 00:00:00 | | 2005-07-05 | 38,10 | 3.506.200 | 38,65 | 37,85 | 38,22 | 00:00:00 | | 2005-07-06 | 38,10 | 3.807.200 | 38,17 | 37,60 | 37,60 | 00:00:00 | | 2005-07-07 | 38,41 | 3.106.400 | 38,88 | 37,40 | 37,40 | 00:00:00 | | 2005-07-08 | 37,65 | 3.705.400 | 38,90 | 37,65 | 38,50 | 00:00:00 | | 2005-07-11 | 37,74 | 2.745.700 | 38,35 | 37,60 | 37,99 | 00:00:00 | | 2005-07-12 | 38,20 | 3.426.100 | 38,40 | 37,57 | 37,95 | 00:00:00 | | 2005-07-13 | 38,23 | 3.451.500 | 38,85 | 38,23 | 38,49 | 00:00:00 | | 2005-07-14 | 38,35 | 2.238.400 | 38,68 | 38,15 | 38,50 | 00:00:00 | | 2005-07-15 | 37,40 | 2.109.900 | 38,05 | 37,40 | 38,00 | 00:00:00 | | 2005-07-18 | 37,77 | 2.921.900 | 38,03 | 37,30 | 37,41 | 00:00:00 | | 2005-07-19 | 37,27 | 2.069.600 | 37,60 | 37,10 | 37,41 | 00:00:00 | | 2005-07-20 | 37,50 | 2.164.400 | 37,65 | 36,90 | 37,10 | 00:00:00 | | 2005-07-21 | 37,22 | 1.877.500 | 37,67 | 37,15 | 37,65 | 00:00:00 | | 2005-07-22 | 36,60 | 3.823.100 | 37,40 | 36,12 | 37,10 | 00:00:00 | | 2005-07-25 | 35,41 | 4.220.100 | 36,11 | 35,06 | 35,90 | 00:00:00 | | 2005-07-26 | 35,47 | 3.360.400 | 36,00 | 35,20 | 35,20 | 00:00:00 | | 2005-07-27 | 36,40 | 3.503.600 | 36,47 | 35,60 | 35,66 | 00:00:00 | | 2005-07-28 | 37,41 | 4.038.200 | 37,67 | 36,35 | 36,70 | 00:00:00 | | 2005-07-29 | 37,33 | 1.923.200 | 37,87 | 37,33 | 37,60 | 00:00:00 | | 2005-08-01 | 37,47 | 1.941.800 | 37,97 | 37,05 | 37,30 | 00:00:00 | | 2005-08-02 | 37,31 | 2.989.600 | 37,85 | 37,25 | 37,85 | 00:00:00 | | 2005-08-03 | 36,86 | 3.519.300 | 37,48 | 36,52 | 37,30 | 00:00:00 | | 2005-08-04 | 36,65 | 3.255.900 | 37,15 | 36,20 | 36,50 | 00:00:00 | | 2005-08-05 | 36,15 | 2.993.000 | 37,20 | 36,15 | 36,80 | 00:00:00 | | 2005-08-08 | 35,60 | 2.482.100 | 36,50 | 35,55 | 36,25 | 00:00:00 | | 2005-08-09 | 35,96 | 2.951.600 | 36,19 | 35,60 | 35,80 | 00:00:00 | | 2005-08-10 | 35,45 | 3.467.700 | 36,50 | 35,31 | 36,20 | 00:00:00 | | 2005-08-11 | 34,65 | 5.027.800 | 35,69 | 34,41 | 35,20 | 00:00:00 | | 2005-08-12 | 35,50 | 4.418.100 | 35,50 | 33,80 | 34,00 | 00:00:00 | | 2005-08-15 | 35,54 | 4.585.200 | 36,10 | 35,30 | 35,75 | 00:00:00 | | 2005-08-16 | 35,19 | 1.337.200 | 35,89 | 35,03 | 35,56 | 00:00:00 | | 2005-08-17 | 35,90 | 3.883.000 | 35,95 | 35,05 | 35,05 | 00:00:00 | | 2005-08-18 | 34,99 | 3.394.900 | 36,04 | 34,97 | 35,60 | 00:00:00 | | 2005-08-19 | 34,40 | 4.725.200 | 35,48 | 34,20 | 35,00 | 00:00:00 | | 2005-08-22 | 35,07 | 1.735.900 | 35,15 | 34,74 | 34,99 | 00:00:00 | | 2005-08-23 | 34,70 | 2.099.600 | 35,05 | 34,60 | 34,89 | 00:00:00 | | 2005-08-24 | 34,68 | 1.699.000 | 34,94 | 34,31 | 34,50 | 00:00:00 | | 2005-08-25 | 35,50 | 3.686.200 | 35,59 | 34,61 | 34,80 | 00:00:00 | | 2005-08-26 | 35,31 | 2.937.400 | 35,80 | 35,20 | 35,50 | 00:00:00 | | 2005-08-29 | 34,40 | 1.705.100 | 34,80 | 34,00 | 34,50 | 00:00:00 | | 2005-08-30 | 35,17 | 3.232.500 | 35,20 | 34,40 | 34,40 | 00:00:00 | | 2005-08-31 | 35,59 | 2.287.500 | 35,70 | 35,10 | 35,49 | 00:00:00 | | 2005-09-01 | 34,70 | 1.606.100 | 35,80 | 34,65 | 35,59 | 00:00:00 | | 2005-09-02 | 34,52 | 2.335.900 | 34,86 | 34,25 | 34,85 | 00:00:00 | | 2005-09-05 | 34,29 | 758.300 | 34,85 | 34,27 | 34,52 | 00:00:00 | | 2005-09-06 | 34,70 | 1.985.500 | 34,76 | 34,15 | 34,40 | 00:00:00 | | 2005-09-07 | 34,70 | 0 | 34,70 | 34,70 | 34,70 | 00:00:00 | | 2005-09-08 | 34,85 | 1.467.800 | 35,38 | 34,70 | 34,70 | 00:00:00 | | 2005-09-09 | 34,81 | 1.570.000 | 35,40 | 34,75 | 34,85 | 00:00:00 | | 2005-09-12 | 34,20 | 1.852.400 | 35,10 | 34,06 | 34,51 | 00:00:00 | | 2005-09-13 | 33,93 | 1.858.900 | 34,40 | 33,91 | 34,14 | 00:00:00 | | 2005-09-14 | 33,85 | 2.750.300 | 34,40 | 33,52 | 33,95 | 00:00:00 | | 2005-09-15 | 33,40 | 2.757.100 | 34,10 | 33,40 | 34,09 | 00:00:00 | | 2005-09-16 | 34,10 | 3.928.600 | 34,10 | 33,15 | 33,70 | 00:00:00 | | 2005-09-19 | 34,26 | 2.798.400 | 34,50 | 34,00 | 34,10 | 00:00:00 | | 2005-09-20 | 34,40 | 2.416.100 | 34,75 | 34,25 | 34,47 | 00:00:00 | | 2005-09-21 | 35,09 | 3.396.600 | 35,39 | 34,20 | 34,30 | 00:00:00 | | 2005-09-22 | 35,81 | 2.888.200 | 35,90 | 34,96 | 35,09 | 00:00:00 | | 2005-09-23 | 37,16 | 5.032.800 | 37,36 | 35,89 | 35,90 | 00:00:00 | | 2005-09-26 | 36,96 | 3.918.800 | 37,88 | 36,65 | 37,40 | 00:00:00 | | 2005-09-27 | 36,41 | 2.186.300 | 37,30 | 36,25 | 37,00 | 00:00:00 | | 2005-09-28 | 36,66 | 2.348.300 | 37,25 | 36,15 | 36,80 | 00:00:00 | | 2005-09-29 | 36,40 | 2.209.800 | 36,95 | 36,10 | 36,81 | 00:00:00 | | 2005-09-30 | 36,74 | 3.050.800 | 36,90 | 36,30 | 36,40 | 00:00:00 | | 2005-10-03 | 37,01 | 2.580.600 | 37,59 | 36,55 | 36,70 | 00:00:00 | | 2005-10-04 | 36,66 | 3.422.200 | 37,47 | 36,65 | 37,11 | 00:00:00 | | 2005-10-05 | 36,16 | 3.770.000 | 36,70 | 35,51 | 36,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
