|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-09-15 | 40,66 | 416.528 | 40,77 | 39,19 | 40,21 | 00:00:00 | | 2015-09-16 | 41,76 | 636.954 | 42,26 | 40,43 | 40,95 | 00:00:00 | | 2015-09-17 | 41,92 | 927.352 | 42,10 | 40,76 | 41,48 | 00:00:00 | | 2015-09-18 | 41,06 | 404.916 | 42,46 | 41,06 | 42,34 | 00:00:00 | | 2015-09-21 | 40,88 | 244.351 | 41,56 | 40,40 | 40,82 | 00:00:00 | | 2015-09-22 | 41,96 | 372.182 | 42,05 | 39,46 | 40,59 | 00:00:00 | | 2015-09-23 | 40,48 | 433.400 | 42,04 | 40,45 | 41,99 | 00:00:00 | | 2015-09-24 | 40,09 | 511.726 | 40,33 | 39,04 | 40,04 | 00:00:00 | | 2015-09-25 | 40,27 | 445.700 | 40,65 | 39,54 | 39,82 | 00:00:00 | | 2015-09-28 | 39,41 | 440.000 | 40,32 | 38,80 | 39,99 | 00:00:00 | | 2015-09-29 | 39,50 | 283.700 | 40,20 | 39,06 | 39,06 | 00:00:00 | | 2015-09-30 | 40,80 | 312.100 | 41,00 | 39,30 | 39,81 | 00:00:00 | | 2015-10-01 | 40,31 | 271.200 | 41,52 | 39,86 | 40,95 | 00:00:00 | | 2015-10-02 | 41,34 | 231.100 | 41,36 | 40,18 | 40,20 | 00:00:00 | | 2015-10-05 | 41,20 | 258.800 | 41,80 | 40,90 | 41,22 | 00:00:00 | | 2015-10-06 | 41,50 | 715.700 | 41,75 | 40,81 | 40,94 | 00:00:00 | | 2015-10-07 | 42,32 | 300.400 | 42,41 | 40,77 | 42,03 | 00:00:00 | | 2015-10-08 | 41,79 | 292.000 | 42,30 | 40,90 | 41,83 | 00:00:00 | | 2015-10-09 | 41,60 | 462.000 | 42,03 | 40,36 | 41,55 | 00:00:00 | | 2015-10-12 | 41,60 | 0 | 41,60 | 41,60 | 41,60 | 00:00:00 | | 2015-10-13 | 41,91 | 313.800 | 41,91 | 40,94 | 41,60 | 00:00:00 | | 2015-10-14 | 40,36 | 257.500 | 42,15 | 40,21 | 42,09 | 00:00:00 | | 2015-10-15 | 40,81 | 316.200 | 41,09 | 40,32 | 40,54 | 00:00:00 | | 2015-10-16 | 40,70 | 232.500 | 41,15 | 40,10 | 40,81 | 00:00:00 | | 2015-10-19 | 40,17 | 214.600 | 41,03 | 40,17 | 40,30 | 00:00:00 | | 2015-10-20 | 39,40 | 204.200 | 40,67 | 39,37 | 40,32 | 00:00:00 | | 2015-10-21 | 39,39 | 315.100 | 39,60 | 38,61 | 39,00 | 00:00:00 | | 2015-10-22 | 40,96 | 290.800 | 41,36 | 39,25 | 39,29 | 00:00:00 | | 2015-10-23 | 40,04 | 199.500 | 41,70 | 39,94 | 41,11 | 00:00:00 | | 2015-10-26 | 39,75 | 188.800 | 40,35 | 39,41 | 40,28 | 00:00:00 | | 2015-10-27 | 40,80 | 183.400 | 41,20 | 39,44 | 39,54 | 00:00:00 | | 2015-10-28 | 41,48 | 211.300 | 42,02 | 40,81 | 40,81 | 00:00:00 | | 2015-10-29 | 42,17 | 270.200 | 42,38 | 41,31 | 41,62 | 00:00:00 | | 2015-10-30 | 44,40 | 763.600 | 44,71 | 42,32 | 42,32 | 00:00:00 | | 2015-11-03 | 45,05 | 629.647 | 45,82 | 44,22 | 44,49 | 00:00:00 | | 2015-11-04 | 46,40 | 692.111 | 46,48 | 45,05 | 45,05 | 00:00:00 | | 2015-11-05 | 46,23 | 346.256 | 46,90 | 45,68 | 46,24 | 00:00:00 | | 2015-11-06 | 45,34 | 559.174 | 46,45 | 44,61 | 45,88 | 00:00:00 | | 2015-11-09 | 43,43 | 612.000 | 45,98 | 43,20 | 45,98 | 00:00:00 | | 2015-11-10 | 45,50 | 615.400 | 45,50 | 43,43 | 43,43 | 00:00:00 | | 2015-11-11 | 45,83 | 455.500 | 46,67 | 44,31 | 46,01 | 00:00:00 | | 2015-11-12 | 45,96 | 1.131.062 | 46,54 | 45,35 | 45,38 | 00:00:00 | | 2015-11-13 | 46,50 | 564.000 | 46,75 | 45,70 | 46,47 | 00:00:00 | | 2015-11-16 | 45,82 | 606.923 | 47,27 | 45,82 | 46,40 | 00:00:00 | | 2015-11-17 | 46,22 | 804.126 | 46,75 | 44,09 | 45,46 | 00:00:00 | | 2015-11-18 | 46,65 | 385.296 | 46,97 | 46,36 | 46,79 | 00:00:00 | | 2015-11-19 | 46,45 | 614.031 | 46,66 | 45,31 | 46,05 | 00:00:00 | | 2015-11-20 | 46,50 | 0 | 46,50 | 46,50 | 46,50 | 00:00:00 | | 2015-11-23 | 45,79 | 516.500 | 46,98 | 45,61 | 46,20 | 00:00:00 | | 2015-11-24 | 45,51 | 451.764 | 45,97 | 44,83 | 45,60 | 00:00:00 | | 2015-11-25 | 44,69 | 380.190 | 45,55 | 44,27 | 45,15 | 00:00:00 | | 2015-11-26 | 44,35 | 224.531 | 44,56 | 43,23 | 43,58 | 00:00:00 | | 2015-11-27 | 43,31 | 199.905 | 44,32 | 43,08 | 44,32 | 00:00:00 | | 2015-11-30 | 43,89 | 422.900 | 44,13 | 43,00 | 43,70 | 00:00:00 | | 2015-12-01 | 42,86 | 455.067 | 44,94 | 42,24 | 44,45 | 00:00:00 | | 2015-12-02 | 42,96 | 286.594 | 43,48 | 42,40 | 42,85 | 00:00:00 | | 2015-12-03 | 43,56 | 291.099 | 43,94 | 42,88 | 43,47 | 00:00:00 | | 2015-12-04 | 41,65 | 530.100 | 43,42 | 41,65 | 43,42 | 00:00:00 | | 2015-12-07 | 41,76 | 234.441 | 42,42 | 41,52 | 41,52 | 00:00:00 | | 2015-12-08 | 42,96 | 7.970.886 | 42,96 | 41,16 | 41,75 | 00:00:00 | | 2015-12-09 | 44,22 | 506.420 | 44,22 | 42,78 | 42,99 | 00:00:00 | | 2015-12-10 | 44,39 | 297.105 | 44,83 | 43,77 | 43,87 | 00:00:00 | | 2015-12-11 | 44,25 | 359.469 | 44,89 | 43,69 | 43,83 | 00:00:00 | | 2015-12-14 | 44,25 | 206.400 | 44,72 | 43,76 | 44,37 | 00:00:00 | | 2015-12-15 | 44,25 | 310.719 | 44,99 | 43,88 | 44,48 | 00:00:00 | | 2015-12-16 | 43,95 | 222.428 | 44,99 | 43,50 | 44,34 | 00:00:00 | | 2015-12-17 | 44,59 | 340.650 | 44,78 | 43,79 | 44,41 | 00:00:00 | | 2015-12-18 | 43,54 | 307.015 | 44,32 | 43,17 | 44,28 | 00:00:00 | | 2015-12-21 | 43,00 | 401.400 | 44,42 | 42,06 | 44,17 | 00:00:00 | | 2015-12-22 | 43,60 | 166.700 | 43,83 | 42,55 | 43,00 | 00:00:00 | | 2015-12-23 | 44,24 | 259.300 | 44,35 | 43,13 | 43,57 | 00:00:00 | | 2015-12-24 | 44,24 | 0 | 44,24 | 44,24 | 44,24 | 00:00:00 | | 2015-12-25 | 44,24 | 0 | 44,24 | 44,24 | 44,24 | 00:00:00 | | 2015-12-28 | 44,95 | 234.341 | 45,37 | 43,49 | 43,95 | 00:00:00 | | 2015-12-29 | 45,30 | 185.200 | 45,92 | 44,40 | 44,54 | 00:00:00 | | 2015-12-30 | 45,70 | 376.700 | 45,70 | 44,53 | 44,91 | 00:00:00 | | 2016-01-04 | 44,40 | 374.900 | 45,19 | 43,83 | 45,19 | 00:00:00 | | 2016-01-05 | 44,35 | 684.803 | 45,48 | 43,54 | 44,65 | 00:00:00 | | 2016-01-06 | 43,85 | 472.886 | 44,21 | 43,57 | 44,20 | 00:00:00 | | 2016-01-07 | 42,35 | 472.600 | 43,79 | 42,35 | 43,79 | 00:00:00 | | 2016-01-08 | 43,39 | 236.400 | 43,39 | 42,50 | 42,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
