|
 TRAN PAULIST-PN - [Ticker: TRPL4.SA] |     | | Última Transacción | 76,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +1,400 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 76,400 | Mínimo | 75,500 | | Volumen | 1.950.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 65,650 x 0 - 65,680 x 0 | Yield | | | Cierre Anterior | 74,600 | PER | 0,00% | | Apertura | 76,000 | 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 TRPL4.SA desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-21 | 17.698,20 | 128.313 | 17.848,20 | 17.298,30 | 17.298,30 | 00:00:00 | | 2005-02-22 | 17.548,20 | 187.519 | 17.648,20 | 17.198,30 | 17.508,20 | 00:00:00 | | 2005-02-23 | 17.048,30 | 904.890 | 17.798,20 | 15.498,50 | 17.598,20 | 00:00:00 | | 2005-02-24 | 18.048,20 | 397.740 | 18.188,20 | 17.398,30 | 17.498,20 | 00:00:00 | | 2005-02-25 | 18.098,20 | 318.732 | 18.298,20 | 17.648,20 | 18.048,20 | 00:00:00 | | 2005-02-28 | 18.138,20 | 210.821 | 18.248,20 | 17.698,20 | 17.998,20 | 00:00:00 | | 2005-03-01 | 17.898,20 | 149.115 | 17.998,20 | 17.658,20 | 17.698,20 | 00:00:00 | | 2005-03-02 | 16.998,30 | 379.738 | 17.748,20 | 16.898,30 | 17.598,20 | 00:00:00 | | 2005-03-03 | 16.498,30 | 200.320 | 17.298,30 | 16.028,40 | 17.138,30 | 00:00:00 | | 2005-03-04 | 16.598,30 | 258.526 | 16.888,30 | 16.348,40 | 16.548,30 | 00:00:00 | | 2005-03-07 | 16.398,40 | 252.325 | 16.648,30 | 16.108,40 | 16.608,30 | 00:00:00 | | 2005-03-08 | 16.498,30 | 301.530 | 16.698,30 | 15.658,40 | 16.698,30 | 00:00:00 | | 2005-03-09 | 17.098,30 | 367.937 | 17.398,30 | 16.148,40 | 16.148,40 | 00:00:00 | | 2005-03-10 | 17.698,20 | 201.420 | 17.698,20 | 17.098,30 | 17.098,30 | 00:00:00 | | 2005-03-11 | 17.498,20 | 188.519 | 17.688,20 | 17.348,30 | 17.598,20 | 00:00:00 | | 2005-03-14 | 17.498,20 | 122.312 | 17.698,20 | 16.518,30 | 17.698,20 | 00:00:00 | | 2005-03-15 | 16.898,30 | 128.813 | 17.358,30 | 16.798,30 | 17.198,30 | 00:00:00 | | 2005-03-16 | 17.108,30 | 95.910 | 17.108,30 | 16.548,30 | 16.848,30 | 00:00:00 | | 2005-03-17 | 16.898,30 | 209.321 | 16.978,30 | 16.418,40 | 16.618,30 | 00:00:00 | | 2005-03-18 | 16.208,40 | 179.418 | 16.738,30 | 16.038,40 | 16.578,30 | 00:00:00 | | 2005-03-21 | 16.648,30 | 78.708 | 16.698,30 | 15.598,40 | 16.058,40 | 00:00:00 | | 2005-03-22 | 15.948,40 | 168.517 | 16.648,30 | 15.798,40 | 16.638,30 | 00:00:00 | | 2005-03-23 | 16.298,40 | 185.519 | 16.448,40 | 15.148,50 | 15.658,40 | 00:00:00 | | 2005-03-24 | 16.388,40 | 63.606 | 16.888,30 | 15.798,40 | 16.318,40 | 00:00:00 | | 2005-03-28 | 16.098,40 | 66.707 | 16.198,40 | 15.808,40 | 15.808,40 | 00:00:00 | | 2005-03-29 | 16.138,40 | 71.807 | 16.378,40 | 15.198,50 | 16.198,40 | 00:00:00 | | 2005-03-30 | 16.498,30 | 86.009 | 16.788,30 | 16.178,40 | 16.178,40 | 00:00:00 | | 2005-03-31 | 16.688,30 | 64.506 | 16.788,30 | 16.148,40 | 16.788,30 | 00:00:00 | | 2005-04-01 | 17.448,30 | 220.122 | 17.448,30 | 16.518,30 | 16.798,30 | 00:00:00 | | 2005-04-04 | 17.698,20 | 158.416 | 17.698,20 | 16.698,30 | 16.698,30 | 00:00:00 | | 2005-04-05 | 17.548,20 | 182.518 | 17.968,20 | 17.198,30 | 17.748,20 | 00:00:00 | | 2005-04-06 | 16.798,30 | 123.712 | 17.928,20 | 16.748,30 | 17.648,20 | 00:00:00 | | 2005-04-07 | 16.888,30 | 172.517 | 17.588,20 | 15.498,50 | 17.588,20 | 00:00:00 | | 2005-04-08 | 16.398,40 | 226.823 | 16.888,30 | 16.108,40 | 16.888,30 | 00:00:00 | | 2005-04-11 | 16.848,30 | 122.612 | 16.888,30 | 16.408,40 | 16.598,30 | 00:00:00 | | 2005-04-12 | 17.888,20 | 120.212 | 17.888,20 | 16.798,30 | 16.798,30 | 00:00:00 | | 2005-04-13 | 18.098,20 | 467.047 | 18.598,10 | 17.698,20 | 17.928,20 | 00:00:00 | | 2005-04-14 | 17.198,30 | 126.013 | 18.388,20 | 16.408,40 | 17.758,20 | 00:00:00 | | 2005-04-15 | 16.788,30 | 145.815 | 17.208,30 | 16.618,30 | 17.008,30 | 00:00:00 | | 2005-04-18 | 17.298,30 | 89.309 | 17.388,30 | 16.598,30 | 16.598,30 | 00:00:00 | | 2005-04-19 | 17.938,20 | 60.906 | 17.948,20 | 17.198,30 | 17.198,30 | 00:00:00 | | 2005-04-20 | 17.588,20 | 135.214 | 17.978,20 | 17.228,30 | 17.498,20 | 00:00:00 | | 2005-04-22 | 17.698,20 | 129.813 | 17.888,20 | 17.198,30 | 17.798,20 | 00:00:00 | | 2005-04-25 | 17.898,20 | 110.511 | 17.968,20 | 17.408,30 | 17.798,20 | 00:00:00 | | 2005-04-26 | 18.098,20 | 194.819 | 18.438,20 | 17.898,20 | 17.938,20 | 00:00:00 | | 2005-04-27 | 18.048,20 | 291.329 | 18.098,20 | 17.318,30 | 17.708,20 | 00:00:00 | | 2005-04-28 | 17.188,30 | 109.811 | 17.598,20 | 17.048,30 | 17.508,20 | 00:00:00 | | 2005-04-29 | 18.898,10 | 318.632 | 18.898,10 | 16.898,30 | 17.208,30 | 00:00:00 | | 2005-05-02 | 17.598,20 | 452.345 | 18.288,20 | 17.398,30 | 18.198,20 | 00:00:00 | | 2005-05-03 | 17.398,30 | 57.606 | 17.598,20 | 17.198,30 | 17.588,20 | 00:00:00 | | 2005-05-04 | 17.998,20 | 52.105 | 17.998,20 | 17.498,20 | 17.778,20 | 00:00:00 | | 2005-05-05 | 17.998,20 | 263.426 | 18.798,10 | 17.648,20 | 17.998,20 | 00:00:00 | | 2005-05-06 | 18.148,20 | 120.012 | 18.488,20 | 17.898,20 | 17.998,20 | 00:00:00 | | 2005-05-09 | 19.208,10 | 230.023 | 19.398,10 | 18.198,20 | 18.498,20 | 00:00:00 | | 2005-05-10 | 19.248,10 | 167.817 | 19.848,00 | 18.898,10 | 19.198,10 | 00:00:00 | | 2005-05-11 | 19.548,00 | 153.415 | 19.588,00 | 18.998,10 | 18.998,10 | 00:00:00 | | 2005-05-12 | 19.748,00 | 298.930 | 20.288,00 | 19.198,10 | 19.798,00 | 00:00:00 | | 2005-05-13 | 19.898,00 | 260.726 | 20.098,00 | 19.048,10 | 19.748,00 | 00:00:00 | | 2005-05-16 | 19.898,00 | 186.219 | 19.998,00 | 19.748,00 | 19.898,00 | 00:00:00 | | 2005-05-17 | 20.408,00 | 166.017 | 20.837,90 | 19.698,00 | 19.978,00 | 00:00:00 | | 2005-05-18 | 20.797,90 | 114.411 | 20.997,90 | 20.198,00 | 20.797,90 | 00:00:00 | | 2005-05-19 | 21.997,80 | 586.159 | 22.297,80 | 20.897,90 | 22.117,80 | 00:00:00 | | 2005-05-20 | 21.197,90 | 168.217 | 21.997,80 | 20.807,90 | 21.997,80 | 00:00:00 | | 2005-05-23 | 20.797,90 | 43.804 | 21.497,80 | 20.597,90 | 21.497,80 | 00:00:00 | | 2005-05-24 | 21.247,90 | 39.304 | 21.297,90 | 20.248,00 | 20.338,00 | 00:00:00 | | 2005-05-25 | 21.147,90 | 161.516 | 21.547,80 | 20.997,90 | 21.297,90 | 00:00:00 | | 2005-05-27 | 21.287,90 | 125.012 | 21.847,80 | 21.107,90 | 21.547,80 | 00:00:00 | | 2005-05-30 | 21.147,90 | 80.708 | 21.447,90 | 20.997,90 | 21.297,90 | 00:00:00 | | 2005-05-31 | 20.787,90 | 93.409 | 21.297,90 | 20.088,00 | 21.147,90 | 00:00:00 | | 2005-06-01 | 21.247,90 | 280.728 | 21.577,80 | 20.837,90 | 21.127,90 | 00:00:00 | | 2005-06-02 | 21.747,80 | 319.832 | 21.997,80 | 21.257,90 | 21.297,90 | 00:00:00 | | 2005-06-03 | 21.197,90 | 91.009 | 22.177,80 | 20.108,00 | 21.687,80 | 00:00:00 | | 2005-06-06 | 20.098,00 | 178.818 | 20.498,00 | 19.498,10 | 20.498,00 | 00:00:00 | | 2005-06-07 | 19.998,00 | 201.020 | 19.998,00 | 19.108,10 | 19.508,00 | 00:00:00 | | 2005-06-08 | 19.848,00 | 101.610 | 20.697,90 | 19.248,10 | 20.697,90 | 00:00:00 | | 2005-06-09 | 19.698,00 | 133.713 | 19.778,00 | 18.508,10 | 19.108,10 | 00:00:00 | | 2005-06-10 | 20.997,90 | 159.416 | 20.997,90 | 19.778,00 | 19.778,00 | 00:00:00 | | 2005-06-13 | 21.207,90 | 146.815 | 21.737,80 | 20.997,90 | 20.997,90 | 00:00:00 | | 2005-06-14 | 21.487,90 | 264.726 | 21.497,80 | 19.828,00 | 20.797,90 | 00:00:00 | | 2005-06-15 | 20.997,90 | 194.119 | 21.467,90 | 20.617,90 | 20.897,90 | 00:00:00 | | 2005-06-16 | 21.837,80 | 262.726 | 21.897,80 | 20.997,90 | 21.297,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
