|
 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 | | 2017-07-31 | 70,00 | 333.100 | 70,19 | 69,22 | 69,54 | 00:00:00 | | 2017-08-01 | 69,79 | 364.900 | 70,65 | 69,21 | 70,05 | 00:00:00 | | 2017-08-02 | 71,42 | 846.300 | 72,89 | 69,50 | 70,01 | 00:00:00 | | 2017-08-03 | 71,09 | 314.900 | 72,59 | 70,45 | 71,42 | 00:00:00 | | 2017-08-04 | 70,99 | 459.200 | 72,11 | 70,99 | 71,35 | 00:00:00 | | 2017-08-07 | 72,30 | 258.100 | 72,45 | 71,47 | 71,47 | 00:00:00 | | 2017-08-08 | 71,85 | 212.300 | 72,98 | 71,85 | 72,34 | 00:00:00 | | 2017-08-09 | 72,06 | 256.600 | 73,25 | 71,33 | 71,81 | 00:00:00 | | 2017-08-10 | 71,22 | 146.400 | 72,13 | 70,21 | 72,13 | 00:00:00 | | 2017-08-11 | 70,90 | 164.000 | 71,39 | 70,12 | 71,37 | 00:00:00 | | 2017-08-14 | 70,10 | 170.300 | 71,23 | 70,05 | 71,10 | 00:00:00 | | 2017-08-15 | 71,74 | 256.400 | 71,74 | 70,11 | 70,11 | 00:00:00 | | 2017-08-16 | 70,68 | 450.100 | 72,06 | 70,14 | 71,96 | 00:00:00 | | 2017-08-17 | 70,14 | 406.800 | 70,97 | 69,74 | 70,27 | 00:00:00 | | 2017-08-18 | 69,31 | 248.800 | 70,64 | 68,89 | 70,63 | 00:00:00 | | 2017-08-21 | 69,38 | 339.700 | 69,76 | 67,99 | 69,17 | 00:00:00 | | 2017-08-22 | 70,40 | 290.200 | 71,00 | 70,00 | 70,00 | 00:00:00 | | 2017-08-23 | 70,70 | 578.800 | 71,64 | 70,19 | 70,36 | 00:00:00 | | 2017-08-24 | 71,35 | 489.600 | 71,48 | 70,23 | 70,81 | 00:00:00 | | 2017-08-25 | 71,29 | 470.200 | 71,80 | 70,83 | 71,41 | 00:00:00 | | 2017-08-28 | 70,26 | 191.700 | 71,56 | 70,26 | 71,28 | 00:00:00 | | 2017-08-29 | 69,63 | 217.500 | 70,78 | 69,56 | 70,18 | 00:00:00 | | 2017-08-30 | 69,51 | 411.000 | 69,88 | 69,00 | 69,57 | 00:00:00 | | 2017-08-31 | 70,75 | 729.600 | 70,75 | 68,79 | 69,96 | 00:00:00 | | 2017-09-01 | 69,70 | 131.300 | 70,79 | 69,70 | 70,75 | 00:00:00 | | 2017-09-04 | 69,50 | 241.200 | 70,36 | 69,43 | 69,84 | 00:00:00 | | 2017-09-05 | 70,25 | 164.800 | 70,49 | 69,88 | 70,08 | 00:00:00 | | 2017-09-06 | 70,85 | 342.300 | 71,07 | 70,02 | 70,39 | 00:00:00 | | 2017-09-07 | 70,85 | 0 | 70,85 | 70,85 | 70,85 | 00:00:00 | | 2017-09-08 | 70,59 | 297.100 | 71,06 | 70,08 | 70,49 | 00:00:00 | | 2017-09-11 | 70,69 | 223.800 | 71,50 | 70,64 | 71,01 | 00:00:00 | | 2017-09-12 | 70,95 | 125.300 | 71,21 | 70,44 | 70,70 | 00:00:00 | | 2017-09-13 | 71,32 | 231.200 | 71,87 | 70,70 | 71,02 | 00:00:00 | | 2017-09-14 | 71,55 | 367.600 | 71,94 | 71,12 | 71,37 | 00:00:00 | | 2017-09-15 | 72,27 | 827.900 | 72,27 | 71,01 | 71,30 | 00:00:00 | | 2017-09-18 | 71,76 | 106.500 | 72,47 | 71,40 | 72,28 | 00:00:00 | | 2017-09-19 | 72,11 | 50.200 | 72,16 | 71,08 | 72,09 | 00:00:00 | | 2017-09-20 | 71,56 | 116.600 | 72,35 | 71,34 | 72,32 | 00:00:00 | | 2017-09-21 | 70,53 | 160.100 | 71,95 | 70,10 | 71,69 | 00:00:00 | | 2017-09-22 | 70,70 | 232.000 | 70,97 | 69,95 | 70,50 | 00:00:00 | | 2017-09-25 | 69,44 | 170.700 | 70,56 | 69,00 | 70,56 | 00:00:00 | | 2017-09-26 | 69,20 | 154.900 | 69,99 | 68,91 | 69,55 | 00:00:00 | | 2017-09-27 | 68,10 | 482.000 | 69,36 | 67,10 | 69,23 | 00:00:00 | | 2017-09-28 | 67,75 | 642.600 | 68,55 | 67,56 | 68,09 | 00:00:00 | | 2017-09-29 | 68,32 | 488.900 | 68,91 | 67,33 | 68,00 | 00:00:00 | | 2017-10-02 | 68,00 | 223.600 | 68,71 | 67,83 | 68,32 | 00:00:00 | | 2017-10-03 | 69,06 | 152.800 | 69,50 | 68,00 | 68,00 | 00:00:00 | | 2017-10-04 | 69,09 | 206.400 | 69,29 | 68,68 | 69,27 | 00:00:00 | | 2017-10-05 | 69,92 | 215.600 | 70,69 | 69,04 | 69,04 | 00:00:00 | | 2017-10-06 | 70,00 | 219.700 | 70,58 | 68,75 | 69,93 | 00:00:00 | | 2017-10-09 | 68,53 | 214.100 | 70,75 | 68,34 | 70,20 | 00:00:00 | | 2017-10-10 | 69,21 | 392.600 | 70,87 | 68,70 | 68,70 | 00:00:00 | | 2017-10-11 | 68,59 | 402.800 | 69,75 | 68,49 | 69,45 | 00:00:00 | | 2017-10-12 | 68,59 | 0 | 68,59 | 68,59 | 68,59 | 00:00:00 | | 2017-10-13 | 68,45 | 217.500 | 69,38 | 68,25 | 68,25 | 00:00:00 | | 2017-10-16 | 68,14 | 340.200 | 68,64 | 68,00 | 68,39 | 00:00:00 | | 2017-10-17 | 67,89 | 310.800 | 68,65 | 67,38 | 68,34 | 00:00:00 | | 2017-10-18 | 67,75 | 200.400 | 68,36 | 67,71 | 68,36 | 00:00:00 | | 2017-10-19 | 67,83 | 501.900 | 68,37 | 67,07 | 67,77 | 00:00:00 | | 2017-10-20 | 67,75 | 390.300 | 68,26 | 67,31 | 68,20 | 00:00:00 | | 2017-10-23 | 67,50 | 607.400 | 68,68 | 66,82 | 68,15 | 00:00:00 | | 2017-10-24 | 67,12 | 419.200 | 68,15 | 66,83 | 67,93 | 00:00:00 | | 2017-10-25 | 67,06 | 309.200 | 67,90 | 66,43 | 67,12 | 00:00:00 | | 2017-10-26 | 68,00 | 229.800 | 68,27 | 66,98 | 66,98 | 00:00:00 | | 2017-10-27 | 68,30 | 423.000 | 69,43 | 67,86 | 67,86 | 00:00:00 | | 2017-10-30 | 67,01 | 140.200 | 68,55 | 66,86 | 68,13 | 00:00:00 | | 2017-10-31 | 66,50 | 415.000 | 67,23 | 65,63 | 66,99 | 00:00:00 | | 2017-11-01 | 65,66 | 213.300 | 66,95 | 65,38 | 66,95 | 00:00:00 | | 2017-11-02 | 65,66 | 0 | 65,66 | 65,66 | 65,66 | 00:00:00 | | 2017-11-03 | 64,65 | 447.000 | 65,76 | 64,08 | 65,76 | 00:00:00 | | 2017-11-06 | 64,21 | 457.100 | 65,56 | 64,15 | 64,40 | 00:00:00 | | 2017-11-07 | 63,40 | 437.800 | 65,17 | 63,24 | 64,15 | 00:00:00 | | 2017-11-08 | 62,80 | 468.200 | 64,36 | 62,16 | 63,44 | 00:00:00 | | 2017-11-09 | 63,22 | 326.800 | 63,75 | 62,28 | 62,98 | 00:00:00 | | 2017-11-10 | 62,34 | 244.700 | 63,54 | 62,34 | 63,44 | 00:00:00 | | 2017-11-13 | 63,64 | 419.200 | 64,73 | 61,52 | 62,70 | 00:00:00 | | 2017-11-14 | 63,15 | 569.700 | 64,66 | 63,09 | 63,72 | 00:00:00 | | 2017-11-15 | 63,15 | 0 | 63,15 | 63,15 | 63,15 | 00:00:00 | | 2017-11-16 | 63,96 | 728.700 | 64,42 | 62,60 | 64,00 | 00:00:00 | | 2017-11-17 | 64,00 | 495.200 | 64,09 | 63,32 | 63,80 | 00:00:00 | | 2017-11-20 | 64,00 | 0 | 64,00 | 64,00 | 64,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
