|
 TRAN PAULIST-PN - [Ticker: TRPL4.SA] |     | | Última Transacción | 63,030 | Hora de Cotización | 2012-05-23 - 17:57 | | Variación | -0,470 (-0.74%) | Rango 52 Semanas | [36,060 - 55,990] | | Máximo | 64,010 | Mínimo | 62,610 | | Volumen | 49.300 | Volumen Medio (3m) | 222.046 | | Demanda / Oferta | 63,160 x 0 - 63,290 x 0 | Yield | 5,76 | | Cierre Anterior | 63,500 | PER | 13,71% | | Apertura | 63,500 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 21.262 | Objetivo Estimado 1 Año | N/A | | 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 TRPL4.SA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-14 | 36,75 | 208.100 | 38,80 | 35,60 | 37,98 | 00:00:00 | | 2007-08-15 | 36,10 | 802.000 | 37,38 | 33,50 | 35,71 | 00:00:00 | | 2007-08-16 | 33,70 | 535.300 | 36,40 | 33,61 | 33,61 | 00:00:00 | | 2007-08-17 | 36,60 | 304.800 | 37,40 | 33,53 | 34,65 | 00:00:00 | | 2007-08-20 | 36,00 | 140.600 | 38,40 | 35,05 | 36,57 | 00:00:00 | | 2007-08-21 | 37,50 | 254.600 | 37,99 | 35,91 | 36,27 | 00:00:00 | | 2007-08-22 | 38,96 | 177.100 | 38,96 | 37,35 | 38,38 | 00:00:00 | | 2007-08-23 | 38,00 | 296.900 | 39,28 | 36,10 | 38,95 | 00:00:00 | | 2007-08-24 | 38,40 | 237.800 | 39,99 | 37,40 | 37,82 | 00:00:00 | | 2007-08-27 | 37,80 | 72.100 | 38,50 | 37,06 | 37,71 | 00:00:00 | | 2007-08-28 | 36,40 | 78.200 | 37,97 | 36,11 | 37,97 | 00:00:00 | | 2007-08-29 | 38,00 | 124.900 | 38,38 | 35,61 | 36,53 | 00:00:00 | | 2007-08-30 | 38,29 | 207.400 | 39,50 | 37,61 | 38,00 | 00:00:00 | | 2007-08-31 | 40,50 | 308.300 | 40,50 | 38,11 | 39,00 | 00:00:00 | | 2007-09-03 | 39,70 | 105.000 | 40,67 | 39,00 | 40,60 | 00:00:00 | | 2007-09-04 | 40,10 | 129.700 | 40,59 | 39,30 | 39,50 | 00:00:00 | | 2007-09-05 | 39,65 | 151.000 | 40,24 | 39,02 | 40,00 | 00:00:00 | | 2007-09-06 | 40,90 | 371.900 | 40,90 | 40,00 | 40,30 | 00:00:00 | | 2007-09-07 | 40,90 | 0 | 40,90 | 40,90 | 40,90 | 00:00:00 | | 2007-09-10 | 40,69 | 375.100 | 41,00 | 39,01 | 39,26 | 00:00:00 | | 2007-09-11 | 41,50 | 280.300 | 41,80 | 40,50 | 40,50 | 00:00:00 | | 2007-09-12 | 41,88 | 332.100 | 43,00 | 40,02 | 41,00 | 00:00:00 | | 2007-09-13 | 41,61 | 142.400 | 43,01 | 41,61 | 43,01 | 00:00:00 | | 2007-09-14 | 41,00 | 273.200 | 41,60 | 40,67 | 41,60 | 00:00:00 | | 2007-09-17 | 39,95 | 108.600 | 41,22 | 39,30 | 40,52 | 00:00:00 | | 2007-09-18 | 41,00 | 260.900 | 42,50 | 39,95 | 40,69 | 00:00:00 | | 2007-09-19 | 40,90 | 157.000 | 41,98 | 40,02 | 40,71 | 00:00:00 | | 2007-09-20 | 39,84 | 283.300 | 41,29 | 38,70 | 40,66 | 00:00:00 | | 2007-09-21 | 39,90 | 129.700 | 40,00 | 39,10 | 39,17 | 00:00:00 | | 2007-09-24 | 40,00 | 74.400 | 40,49 | 39,40 | 40,49 | 00:00:00 | | 2007-09-25 | 39,89 | 79.200 | 40,20 | 39,61 | 39,71 | 00:00:00 | | 2007-09-26 | 40,92 | 118.700 | 41,50 | 40,00 | 40,25 | 00:00:00 | | 2007-09-27 | 40,30 | 530.000 | 41,34 | 39,55 | 40,02 | 00:00:00 | | 2007-09-28 | 41,00 | 325.600 | 41,20 | 39,62 | 40,65 | 00:00:00 | | 2007-10-01 | 40,45 | 446.800 | 41,20 | 39,74 | 41,00 | 00:00:00 | | 2007-10-02 | 39,80 | 139.300 | 40,49 | 39,30 | 40,00 | 00:00:00 | | 2007-10-03 | 39,99 | 336.700 | 40,28 | 39,03 | 39,30 | 00:00:00 | | 2007-10-04 | 40,05 | 142.900 | 40,39 | 39,14 | 40,10 | 00:00:00 | | 2007-10-05 | 39,80 | 226.800 | 40,47 | 39,20 | 40,47 | 00:00:00 | | 2007-10-08 | 40,15 | 148.900 | 40,40 | 39,20 | 39,70 | 00:00:00 | | 2007-10-09 | 40,00 | 361.000 | 40,58 | 39,51 | 40,14 | 00:00:00 | | 2007-10-10 | 42,01 | 393.900 | 42,44 | 39,71 | 40,00 | 00:00:00 | | 2007-10-11 | 42,37 | 236.000 | 43,89 | 40,72 | 42,50 | 00:00:00 | | 2007-10-12 | 42,37 | 0 | 42,37 | 42,37 | 42,37 | 00:00:00 | | 2007-10-15 | 40,10 | 288.400 | 43,38 | 39,20 | 42,79 | 00:00:00 | | 2007-10-16 | 39,30 | 208.500 | 40,80 | 38,56 | 40,05 | 00:00:00 | | 2007-10-17 | 40,50 | 957.400 | 41,90 | 39,50 | 39,50 | 00:00:00 | | 2007-10-18 | 40,60 | 231.600 | 40,97 | 39,12 | 40,00 | 00:00:00 | | 2007-10-19 | 39,40 | 443.200 | 42,49 | 38,50 | 40,77 | 00:00:00 | | 2007-10-22 | 40,10 | 265.700 | 41,40 | 39,00 | 39,40 | 00:00:00 | | 2007-10-23 | 41,65 | 117.200 | 41,89 | 40,43 | 40,76 | 00:00:00 | | 2007-10-24 | 41,75 | 156.100 | 42,87 | 40,90 | 41,67 | 00:00:00 | | 2007-10-25 | 42,70 | 113.200 | 43,10 | 41,12 | 41,61 | 00:00:00 | | 2007-10-26 | 43,90 | 232.200 | 43,90 | 41,79 | 42,49 | 00:00:00 | | 2007-10-29 | 42,69 | 183.000 | 44,77 | 42,25 | 43,83 | 00:00:00 | | 2007-10-30 | 41,98 | 262.100 | 43,46 | 41,30 | 42,70 | 00:00:00 | | 2007-10-31 | 42,06 | 291.400 | 42,74 | 40,75 | 41,56 | 00:00:00 | | 2007-11-01 | 42,74 | 611.900 | 43,28 | 41,40 | 41,40 | 00:00:00 | | 2007-11-02 | 42,74 | 0 | 42,74 | 42,74 | 42,74 | 00:00:00 | | 2007-11-05 | 42,00 | 448.500 | 42,99 | 41,78 | 42,44 | 00:00:00 | | 2007-11-06 | 41,40 | 120.200 | 42,00 | 40,95 | 41,66 | 00:00:00 | | 2007-11-07 | 40,50 | 153.500 | 41,16 | 39,01 | 41,11 | 00:00:00 | | 2007-11-08 | 40,20 | 162.800 | 41,47 | 39,51 | 41,47 | 00:00:00 | | 2007-11-09 | 40,20 | 248.700 | 40,49 | 38,31 | 40,20 | 00:00:00 | | 2007-11-12 | 40,41 | 375.400 | 41,78 | 38,57 | 40,01 | 00:00:00 | | 2007-11-13 | 41,00 | 216.000 | 41,50 | 39,53 | 40,98 | 00:00:00 | | 2007-11-14 | 41,73 | 279.400 | 42,20 | 40,52 | 40,53 | 00:00:00 | | 2007-11-15 | 41,73 | 0 | 41,73 | 41,73 | 41,73 | 00:00:00 | | 2007-11-16 | 41,85 | 242.300 | 42,69 | 41,41 | 42,30 | 00:00:00 | | 2007-11-19 | 40,87 | 65.400 | 41,41 | 40,15 | 39,50 | 00:00:00 | | 2007-11-20 | 40,87 | 0 | 40,87 | 40,87 | 40,87 | 00:00:00 | | 2007-11-21 | 40,45 | 143.400 | 40,82 | 39,13 | 39,72 | 00:00:00 | | 2007-11-22 | 39,65 | 188.300 | 40,90 | 38,62 | 39,75 | 00:00:00 | | 2007-11-23 | 40,60 | 101.100 | 40,86 | 39,17 | 39,66 | 00:00:00 | | 2007-11-26 | 38,00 | 307.400 | 40,42 | 37,01 | 40,40 | 00:00:00 | | 2007-11-27 | 37,30 | 226.300 | 38,19 | 36,71 | 37,84 | 00:00:00 | | 2007-11-28 | 38,30 | 175.200 | 39,39 | 37,71 | 38,01 | 00:00:00 | | 2007-11-29 | 39,48 | 189.500 | 39,78 | 37,80 | 38,02 | 00:00:00 | | 2007-11-30 | 39,50 | 186.900 | 40,00 | 38,60 | 39,61 | 00:00:00 | | 2007-12-03 | 40,99 | 423.600 | 41,14 | 39,77 | 40,09 | 00:00:00 | | 2007-12-04 | 40,25 | 274.400 | 41,00 | 39,50 | 39,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
