|
 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 | | 2016-12-14 | 61,29 | 312.300 | 61,80 | 60,79 | 61,28 | 00:00:00 | | 2016-12-15 | 62,98 | 1.154.700 | 62,98 | 61,08 | 61,36 | 00:00:00 | | 2016-12-16 | 63,20 | 541.200 | 64,16 | 62,40 | 62,88 | 00:00:00 | | 2016-12-19 | 64,85 | 814.000 | 65,99 | 63,10 | 63,10 | 00:00:00 | | 2016-12-20 | 63,12 | 959.700 | 65,17 | 62,05 | 65,00 | 00:00:00 | | 2016-12-21 | 63,23 | 372.900 | 63,23 | 63,23 | 63,23 | 00:00:00 | | 2016-12-22 | 63,34 | 671.900 | 63,85 | 62,64 | 63,23 | 00:00:00 | | 2016-12-23 | 63,56 | 638.700 | 64,90 | 63,30 | 63,78 | 00:00:00 | | 2016-12-26 | 62,61 | 210.700 | 63,98 | 62,61 | 63,00 | 00:00:00 | | 2016-12-27 | 63,55 | 162.200 | 63,79 | 62,88 | 63,23 | 00:00:00 | | 2016-12-28 | 64,49 | 351.900 | 65,00 | 63,54 | 63,72 | 00:00:00 | | 2016-12-29 | 64,87 | 306.300 | 64,97 | 64,27 | 64,66 | 00:00:00 | | 2017-01-02 | 64,53 | 92.900 | 65,08 | 64,30 | 64,82 | 00:00:00 | | 2017-01-03 | 64,30 | 383.300 | 65,04 | 63,85 | 65,01 | 00:00:00 | | 2017-01-04 | 65,60 | 368.800 | 65,86 | 64,38 | 64,48 | 00:00:00 | | 2017-01-05 | 65,68 | 329.800 | 66,53 | 65,46 | 66,00 | 00:00:00 | | 2017-01-06 | 64,81 | 248.300 | 65,87 | 64,81 | 65,41 | 00:00:00 | | 2017-01-09 | 66,39 | 440.700 | 66,90 | 64,71 | 64,85 | 00:00:00 | | 2017-01-10 | 66,66 | 272.900 | 67,17 | 66,36 | 66,80 | 00:00:00 | | 2017-01-11 | 66,02 | 315.500 | 67,02 | 65,55 | 66,67 | 00:00:00 | | 2017-01-12 | 68,00 | 751.900 | 68,55 | 67,00 | 67,00 | 00:00:00 | | 2017-01-13 | 67,54 | 438.400 | 68,65 | 66,94 | 67,47 | 00:00:00 | | 2017-01-16 | 67,90 | 214.800 | 67,90 | 66,21 | 67,73 | 00:00:00 | | 2017-01-17 | 67,99 | 232.900 | 68,43 | 66,99 | 67,85 | 00:00:00 | | 2017-01-18 | 66,49 | 348.300 | 68,19 | 66,49 | 68,19 | 00:00:00 | | 2017-01-19 | 65,60 | 408.600 | 67,05 | 65,38 | 66,51 | 00:00:00 | | 2017-01-20 | 65,45 | 408.000 | 65,91 | 65,01 | 65,60 | 00:00:00 | | 2017-01-23 | 66,50 | 441.600 | 66,77 | 65,55 | 65,81 | 00:00:00 | | 2017-01-24 | 66,00 | 707.100 | 66,82 | 65,70 | 66,50 | 00:00:00 | | 2017-01-25 | 66,00 | 0 | 66,00 | 66,00 | 66,00 | 00:00:00 | | 2017-01-26 | 66,25 | 474.100 | 67,07 | 65,86 | 66,50 | 00:00:00 | | 2017-01-27 | 65,60 | 590.800 | 66,20 | 65,00 | 66,20 | 00:00:00 | | 2017-01-30 | 64,42 | 232.100 | 65,90 | 64,04 | 65,90 | 00:00:00 | | 2017-01-31 | 65,70 | 444.200 | 66,15 | 64,05 | 64,55 | 00:00:00 | | 2017-02-01 | 66,49 | 441.500 | 67,06 | 65,56 | 65,81 | 00:00:00 | | 2017-02-02 | 67,92 | 222.900 | 67,92 | 66,00 | 66,20 | 00:00:00 | | 2017-02-03 | 68,47 | 251.600 | 68,54 | 67,68 | 68,01 | 00:00:00 | | 2017-02-06 | 67,32 | 271.500 | 68,77 | 67,16 | 68,50 | 00:00:00 | | 2017-02-07 | 67,68 | 347.600 | 68,39 | 66,70 | 67,91 | 00:00:00 | | 2017-02-08 | 68,86 | 306.900 | 69,45 | 67,23 | 67,56 | 00:00:00 | | 2017-02-09 | 67,75 | 253.500 | 68,87 | 67,72 | 68,43 | 00:00:00 | | 2017-02-10 | 67,66 | 256.300 | 67,98 | 66,89 | 67,71 | 00:00:00 | | 2017-02-13 | 68,40 | 224.400 | 68,83 | 68,01 | 68,06 | 00:00:00 | | 2017-02-14 | 67,24 | 224.900 | 68,71 | 66,92 | 68,50 | 00:00:00 | | 2017-02-15 | 67,30 | 417.200 | 67,76 | 67,02 | 67,50 | 00:00:00 | | 2017-02-16 | 67,70 | 662.800 | 67,76 | 66,80 | 67,42 | 00:00:00 | | 2017-02-17 | 67,78 | 566.000 | 68,01 | 66,80 | 67,52 | 00:00:00 | | 2017-02-20 | 67,50 | 619.500 | 67,80 | 67,14 | 67,80 | 00:00:00 | | 2017-02-21 | 68,00 | 739.700 | 68,00 | 66,73 | 67,42 | 00:00:00 | | 2017-02-22 | 66,08 | 642.300 | 67,81 | 66,08 | 67,51 | 00:00:00 | | 2017-02-23 | 65,82 | 644.600 | 66,69 | 65,02 | 66,69 | 00:00:00 | | 2017-02-24 | 66,85 | 523.200 | 67,38 | 65,32 | 65,67 | 00:00:00 | | 2017-02-27 | 66,85 | 0 | 66,85 | 66,85 | 66,85 | 00:00:00 | | 2017-03-01 | 66,80 | 472.400 | 67,34 | 66,21 | 67,04 | 00:00:00 | | 2017-03-02 | 67,29 | 391.400 | 67,29 | 66,14 | 66,89 | 00:00:00 | | 2017-03-03 | 67,96 | 238.300 | 67,96 | 66,62 | 67,23 | 00:00:00 | | 2017-03-06 | 68,03 | 357.600 | 68,57 | 67,33 | 67,45 | 00:00:00 | | 2017-03-07 | 67,86 | 316.400 | 68,68 | 67,44 | 68,27 | 00:00:00 | | 2017-03-08 | 66,11 | 387.800 | 68,17 | 66,10 | 68,16 | 00:00:00 | | 2017-03-09 | 64,46 | 248.500 | 66,04 | 64,27 | 66,04 | 00:00:00 | | 2017-03-10 | 65,00 | 159.700 | 65,50 | 64,40 | 64,46 | 00:00:00 | | 2017-03-13 | 66,43 | 187.200 | 66,43 | 64,80 | 65,17 | 00:00:00 | | 2017-03-14 | 64,78 | 352.300 | 66,18 | 64,78 | 66,00 | 00:00:00 | | 2017-03-15 | 64,37 | 607.500 | 65,21 | 64,08 | 64,90 | 00:00:00 | | 2017-03-16 | 64,71 | 507.400 | 65,39 | 63,75 | 64,76 | 00:00:00 | | 2017-03-17 | 63,23 | 648.000 | 64,58 | 63,00 | 64,58 | 00:00:00 | | 2017-03-20 | 64,00 | 346.300 | 64,23 | 63,16 | 63,23 | 00:00:00 | | 2017-03-21 | 63,13 | 456.600 | 64,08 | 62,51 | 63,85 | 00:00:00 | | 2017-03-22 | 63,04 | 486.400 | 63,32 | 62,11 | 63,12 | 00:00:00 | | 2017-03-23 | 64,65 | 533.200 | 65,03 | 62,78 | 62,78 | 00:00:00 | | 2017-03-24 | 65,01 | 243.200 | 65,22 | 63,89 | 64,17 | 00:00:00 | | 2017-03-27 | 64,80 | 461.800 | 65,53 | 64,20 | 65,00 | 00:00:00 | | 2017-03-28 | 65,07 | 154.400 | 65,09 | 64,53 | 64,73 | 00:00:00 | | 2017-03-29 | 65,97 | 278.900 | 66,04 | 64,72 | 65,15 | 00:00:00 | | 2017-03-30 | 65,01 | 650.100 | 66,45 | 65,01 | 65,97 | 00:00:00 | | 2017-03-31 | 65,12 | 296.400 | 65,82 | 64,54 | 64,78 | 00:00:00 | | 2017-04-03 | 66,46 | 229.500 | 66,46 | 64,58 | 64,64 | 00:00:00 | | 2017-04-04 | 66,68 | 333.200 | 67,00 | 66,01 | 66,44 | 00:00:00 | | 2017-04-05 | 65,74 | 346.200 | 67,20 | 65,22 | 67,20 | 00:00:00 | | 2017-04-06 | 64,01 | 185.700 | 65,74 | 63,75 | 65,71 | 00:00:00 | | 2017-04-07 | 65,84 | 293.200 | 66,18 | 64,10 | 64,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
