|
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 2024-05-16 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2013-06-18 | 36,13 | 86.800 | 36,20 | 35,46 | 35,52 | 00:00:00 | 2013-06-19 | 34,00 | 388.300 | 36,43 | 33,70 | 36,39 | 00:00:00 | 2013-06-20 | 34,16 | 264.800 | 34,32 | 32,07 | 33,61 | 00:00:00 | 2013-06-21 | 32,13 | 295.490 | 33,81 | 31,92 | 33,81 | 00:00:00 | 2013-06-24 | 31,52 | 224.189 | 31,99 | 30,93 | 31,75 | 00:00:00 | 2013-06-25 | 33,07 | 134.500 | 33,46 | 31,91 | 31,91 | 00:00:00 | 2013-06-26 | 32,99 | 92.500 | 33,49 | 32,52 | 33,49 | 00:00:00 | 2013-06-27 | 33,35 | 158.900 | 33,50 | 32,80 | 32,80 | 00:00:00 | 2013-06-28 | 33,69 | 186.700 | 33,81 | 32,75 | 33,12 | 00:00:00 | 2013-07-01 | 34,57 | 265.941 | 34,95 | 32,47 | 32,84 | 00:00:00 | 2013-07-02 | 33,91 | 232.761 | 34,98 | 33,65 | 34,52 | 00:00:00 | 2013-07-03 | 33,32 | 169.730 | 34,54 | 32,77 | 33,80 | 00:00:00 | 2013-07-04 | 34,11 | 160.250 | 34,15 | 33,04 | 33,60 | 00:00:00 | 2013-07-05 | 34,29 | 118.398 | 34,42 | 33,33 | 33,83 | 00:00:00 | 2013-07-08 | 34,24 | 125.760 | 35,20 | 33,90 | 34,09 | 00:00:00 | 2013-07-10 | 33,95 | 198.472 | 35,01 | 33,31 | 34,30 | 00:00:00 | 2013-07-11 | 33,90 | 132.819 | 34,46 | 33,62 | 34,14 | 00:00:00 | 2013-07-12 | 32,53 | 187.782 | 33,98 | 32,53 | 33,72 | 00:00:00 | 2013-07-15 | 32,70 | 158.300 | 33,16 | 32,55 | 33,12 | 00:00:00 | 2013-07-16 | 32,21 | 203.212 | 33,02 | 31,90 | 32,68 | 00:00:00 | 2013-07-17 | 32,50 | 569.700 | 32,70 | 31,89 | 32,23 | 00:00:00 | 2013-07-18 | 33,07 | 334.821 | 33,15 | 32,03 | 32,56 | 00:00:00 | 2013-07-19 | 32,30 | 1.402.600 | 33,70 | 31,35 | 33,14 | 00:00:00 | 2013-07-22 | 33,15 | 239.700 | 33,35 | 32,25 | 32,25 | 00:00:00 | 2013-07-23 | 33,22 | 243.451 | 33,57 | 32,87 | 33,27 | 00:00:00 | 2013-07-24 | 33,32 | 220.457 | 34,06 | 33,22 | 33,24 | 00:00:00 | 2013-07-25 | 33,83 | 273.807 | 34,23 | 33,32 | 33,49 | 00:00:00 | 2013-07-26 | 33,47 | 182.134 | 33,95 | 33,17 | 33,76 | 00:00:00 | 2013-07-29 | 33,55 | 91.471 | 33,62 | 32,92 | 33,52 | 00:00:00 | 2013-07-30 | 33,52 | 224.290 | 33,71 | 33,18 | 33,61 | 00:00:00 | 2013-07-31 | 33,90 | 189.600 | 34,04 | 33,51 | 33,53 | 00:00:00 | 2013-08-01 | 34,20 | 319.300 | 34,57 | 33,50 | 33,82 | 00:00:00 | 2013-08-02 | 33,33 | 205.935 | 34,36 | 33,22 | 33,76 | 00:00:00 | 2013-08-05 | 33,81 | 118.800 | 34,10 | 33,29 | 33,68 | 00:00:00 | 2013-08-06 | 33,40 | 242.800 | 34,08 | 32,80 | 34,08 | 00:00:00 | 2013-08-07 | 33,08 | 236.200 | 33,47 | 33,02 | 33,17 | 00:00:00 | 2013-08-08 | 33,99 | 288.000 | 33,99 | 32,84 | 32,84 | 00:00:00 | 2013-08-09 | 34,42 | 181.500 | 34,63 | 33,98 | 34,26 | 00:00:00 | 2013-08-12 | 34,06 | 307.400 | 35,38 | 34,06 | 34,57 | 00:00:00 | 2013-08-13 | 34,23 | 205.935 | 34,30 | 33,26 | 33,39 | 00:00:00 | 2013-08-14 | 34,14 | 431.637 | 34,51 | 33,35 | 34,21 | 00:00:00 | 2013-08-15 | 33,02 | 224.000 | 34,21 | 33,02 | 33,95 | 00:00:00 | 2013-08-16 | 33,75 | 270.900 | 33,76 | 32,80 | 33,12 | 00:00:00 | 2013-08-19 | 33,38 | 142.600 | 33,73 | 33,20 | 33,20 | 00:00:00 | 2013-08-20 | 33,60 | 302.600 | 33,81 | 32,75 | 33,37 | 00:00:00 | 2013-08-21 | 32,34 | 175.075 | 33,29 | 32,29 | 33,12 | 00:00:00 | 2013-08-22 | 32,59 | 218.300 | 32,95 | 32,41 | 32,61 | 00:00:00 | 2013-08-23 | 32,75 | 155.200 | 32,90 | 32,41 | 32,51 | 00:00:00 | 2013-08-26 | 32,57 | 142.600 | 33,00 | 32,27 | 32,79 | 00:00:00 | 2013-08-27 | 32,29 | 183.400 | 32,77 | 32,23 | 32,45 | 00:00:00 | 2013-08-28 | 32,25 | 148.700 | 32,56 | 31,99 | 32,16 | 00:00:00 | 2013-08-29 | 32,35 | 106.400 | 32,79 | 32,16 | 32,42 | 00:00:00 | 2013-08-30 | 33,21 | 412.677 | 33,61 | 31,09 | 32,15 | 00:00:00 | 2013-09-02 | 32,52 | 482.868 | 33,58 | 32,40 | 33,34 | 00:00:00 | 2013-09-03 | 32,80 | 297.910 | 33,37 | 32,48 | 32,52 | 00:00:00 | 2013-09-04 | 32,40 | 183.446 | 32,75 | 32,24 | 32,66 | 00:00:00 | 2013-09-05 | 33,01 | 190.202 | 33,37 | 32,44 | 32,56 | 00:00:00 | 2013-09-06 | 33,84 | 163.276 | 33,93 | 33,02 | 33,34 | 00:00:00 | 2013-09-09 | 33,71 | 188.100 | 34,10 | 33,60 | 33,89 | 00:00:00 | 2013-09-10 | 33,35 | 95.000 | 33,89 | 33,20 | 33,72 | 00:00:00 | 2013-09-11 | 32,64 | 167.108 | 33,03 | 32,42 | 32,90 | 00:00:00 | 2013-09-12 | 32,68 | 202.506 | 32,83 | 32,03 | 32,64 | 00:00:00 | 2013-09-13 | 32,88 | 56.577 | 33,16 | 32,46 | 32,46 | 00:00:00 | 2013-09-16 | 32,81 | 74.528 | 33,29 | 32,42 | 32,86 | 00:00:00 | 2013-09-17 | 33,17 | 336.334 | 33,48 | 32,64 | 32,64 | 00:00:00 | 2013-09-18 | 33,93 | 243.552 | 34,04 | 32,75 | 32,90 | 00:00:00 | 2013-09-19 | 33,59 | 278.244 | 33,96 | 33,22 | 33,82 | 00:00:00 | 2013-09-20 | 33,32 | 280.665 | 34,61 | 32,96 | 33,82 | 00:00:00 | 2013-09-23 | 33,50 | 387.364 | 34,61 | 32,96 | 33,82 | 00:00:00 | 2013-09-24 | 34,00 | 87.000 | 34,90 | 33,24 | 34,11 | 00:00:00 | 2013-09-25 | 34,00 | 148.700 | 34,37 | 33,77 | 33,80 | 00:00:00 | 2013-09-26 | 34,21 | 134.700 | 34,61 | 34,13 | 34,13 | 00:00:00 | 2013-09-27 | 34,57 | 154.900 | 35,00 | 34,20 | 34,21 | 00:00:00 | 2013-09-30 | 34,36 | 138.971 | 34,71 | 33,91 | 33,92 | 00:00:00 | 2013-10-01 | 34,30 | 143.610 | 34,61 | 33,97 | 34,45 | 00:00:00 | 2013-10-02 | 34,33 | 107.405 | 34,65 | 33,98 | 34,16 | 00:00:00 | 2013-10-03 | 34,15 | 85.621 | 34,45 | 34,04 | 34,28 | 00:00:00 | 2013-10-04 | 34,06 | 138.870 | 34,36 | 33,94 | 34,13 | 00:00:00 | 2013-10-07 | 34,11 | 86.630 | 34,11 | 33,55 | 34,05 | 00:00:00 | 2013-10-08 | 33,51 | 87.538 | 34,18 | 33,37 | 33,90 | 00:00:00 | 2013-10-09 | 33,61 | 217.835 | 34,02 | 32,89 | 33,43 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|