|
TELEMAR N L -PNA - [Ticker: TMAR5.SA] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | TMAR5.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-11-03 | 386,700 | 53.94 | 55.05 | 53.75 | 54.75 | 00:00:00 | 2004-11-04 | 192,200 | 54.87 | 55.79 | 54.87 | 55.52 | 00:00:00 | 2004-11-05 | 280,300 | 55.29 | 56.10 | 53.24 | 53.91 | 00:00:00 | 2004-11-08 | 142,600 | 53.65 | 53.65 | 52.90 | 53.44 | 00:00:00 | 2004-11-09 | 135,200 | 53.45 | 54.17 | 52.86 | 53.00 | 00:00:00 | 2004-11-10 | 159,400 | 53.17 | 53.50 | 53.00 | 53.10 | 00:00:00 | 2004-11-11 | 138,000 | 53.00 | 53.50 | 52.25 | 53.50 | 00:00:00 | 2004-11-12 | 288,700 | 53.42 | 55.51 | 53.42 | 55.51 | 00:00:00 | 2004-11-15 | 0 | 55.51 | 55.51 | 55.51 | 55.51 | 00:00:00 | 2004-11-16 | 148,500 | 55.30 | 55.30 | 54.52 | 55.00 | 00:00:00 | 2004-11-17 | 233,100 | 55.30 | 57.29 | 54.71 | 56.85 | 00:00:00 | 2004-11-18 | 198,100 | 56.31 | 58.79 | 56.31 | 58.19 | 00:00:00 | 2004-11-19 | 640,700 | 58.48 | 61.10 | 58.48 | 61.10 | 00:00:00 | 2004-11-22 | 413,600 | 60.10 | 64.50 | 59.50 | 64.00 | 00:00:00 | 2004-11-23 | 294,800 | 63.50 | 63.95 | 62.60 | 62.79 | 00:00:00 | 2004-11-24 | 168,400 | 62.50 | 63.85 | 60.80 | 60.80 | 00:00:00 | 2004-11-25 | 88,400 | 61.89 | 63.50 | 60.70 | 63.02 | 00:00:00 | 2004-11-26 | 87,600 | 63.50 | 63.50 | 62.50 | 62.50 | 00:00:00 | 2004-11-29 | 339,600 | 62.80 | 65.02 | 62.41 | 63.70 | 00:00:00 | 2004-11-30 | 386,000 | 63.40 | 64.20 | 63.00 | 63.56 | 00:00:00 | 2004-12-01 | 125,100 | 63.56 | 64.40 | 63.12 | 63.29 | 00:00:00 | 2004-12-02 | 211,400 | 63.30 | 64.10 | 63.22 | 63.28 | 00:00:00 | 2004-12-03 | 214,800 | 63.30 | 65.60 | 63.12 | 64.30 | 00:00:00 | 2004-12-06 | 134,800 | 64.20 | 67.88 | 63.71 | 67.00 | 00:00:00 | 2004-12-07 | 361,800 | 67.00 | 67.79 | 65.70 | 66.70 | 00:00:00 | 2004-12-08 | 332,500 | 66.50 | 68.20 | 65.00 | 67.79 | 00:00:00 | 2004-12-09 | 383,600 | 68.00 | 69.00 | 65.60 | 66.30 | 00:00:00 | 2004-12-10 | 135,800 | 65.00 | 66.95 | 65.00 | 66.50 | 00:00:00 | 2004-12-13 | 123,500 | 66.50 | 66.80 | 65.50 | 65.90 | 00:00:00 | 2004-12-14 | 479,900 | 66.62 | 68.20 | 66.00 | 66.50 | 00:00:00 | 2004-12-15 | 443,600 | 67.30 | 69.79 | 67.03 | 67.50 | 00:00:00 | 2004-12-16 | 306,300 | 67.06 | 69.35 | 67.06 | 68.77 | 00:00:00 | 2004-12-17 | 161,900 | 69.00 | 69.48 | 68.01 | 69.45 | 00:00:00 | 2004-12-20 | 160,100 | 69.45 | 69.69 | 68.24 | 69.39 | 00:00:00 | 2004-12-21 | 353,700 | 69.30 | 69.30 | 68.66 | 68.71 | 00:00:00 | 2004-12-22 | 289,400 | 69.00 | 69.00 | 68.10 | 68.40 | 00:00:00 | 2004-12-23 | 203,100 | 68.40 | 68.75 | 67.60 | 67.85 | 00:00:00 | 2004-12-24 | 0 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | 2004-12-27 | 110,300 | 67.90 | 69.30 | 67.20 | 68.50 | 00:00:00 | 2004-12-28 | 219,000 | 69.00 | 69.30 | 68.65 | 68.75 | 00:00:00 | 2004-12-29 | 50,000 | 68.29 | 68.65 | 66.67 | 66.67 | 00:00:00 | 2004-12-30 | 127,300 | 67.40 | 67.80 | 66.67 | 67.55 | 00:00:00 | 2004-12-31 | 0 | 67.55 | 67.55 | 67.55 | 67.55 | 00:00:00 | 2005-01-03 | 131,300 | 66.68 | 68.31 | 65.97 | 65.97 | 00:00:00 | 2005-01-04 | 131,000 | 65.77 | 66.20 | 63.40 | 63.80 | 00:00:00 | 2005-01-05 | 111,400 | 63.40 | 64.20 | 62.11 | 63.00 | 00:00:00 | 2005-01-06 | 106,900 | 63.00 | 63.54 | 61.00 | 61.10 | 00:00:00 | 2005-01-07 | 145,500 | 61.84 | 63.29 | 60.53 | 62.20 | 00:00:00 | 2005-01-10 | 165,600 | 62.20 | 62.49 | 59.11 | 61.50 | 00:00:00 | 2005-01-11 | 113,400 | 60.83 | 61.05 | 59.81 | 60.16 | 00:00:00 | 2005-01-12 | 234,100 | 61.00 | 61.84 | 60.03 | 61.00 | 00:00:00 | 2005-01-13 | 281,400 | 61.50 | 63.00 | 61.50 | 61.50 | 00:00:00 | 2005-01-14 | 250,200 | 61.00 | 62.80 | 60.53 | 62.11 | 00:00:00 | 2005-01-17 | 97,900 | 62.11 | 62.48 | 61.61 | 61.85 | 00:00:00 | 2005-01-18 | 399,600 | 61.61 | 61.61 | 58.03 | 59.00 | 00:00:00 | 2005-01-19 | 143,100 | 59.00 | 60.97 | 59.00 | 59.30 | 00:00:00 | 2005-01-20 | 311,100 | 58.50 | 59.97 | 58.00 | 58.60 | 00:00:00 | 2005-01-21 | 84,300 | 59.01 | 59.37 | 57.20 | 57.20 | 00:00:00 | 2005-01-24 | 125,400 | 57.71 | 60.49 | 57.50 | 59.60 | 00:00:00 | 2005-01-25 | 0 | 59.60 | 59.60 | 59.60 | 59.60 | 00:00:00 | 2005-01-26 | 183,000 | 61.39 | 61.39 | 59.82 | 60.75 | 00:00:00 | 2005-01-27 | 201,500 | 60.63 | 60.63 | 58.31 | 59.35 | 00:00:00 | 2005-01-28 | 202,900 | 59.00 | 59.18 | 57.71 | 58.25 | 00:00:00 | 2005-01-31 | 90,400 | 58.75 | 60.14 | 58.50 | 59.20 | 00:00:00 | 2005-02-01 | 374,100 | 58.60 | 58.90 | 58.00 | 58.41 | 00:00:00 | 2005-02-02 | 169,400 | 58.50 | 59.55 | 58.21 | 59.50 | 00:00:00 | 2005-02-03 | 436,400 | 59.20 | 61.50 | 58.90 | 59.52 | 00:00:00 | 2005-02-04 | 208,200 | 60.83 | 61.50 | 60.50 | 61.40 | 00:00:00 | 2005-02-07 | 0 | 61.40 | 61.40 | 61.40 | 61.40 | 00:00:00 | 2005-02-08 | 0 | 61.40 | 61.40 | 61.40 | 61.40 | 00:00:00 | 2005-02-09 | 76,600 | 62.00 | 66.98 | 62.00 | 66.69 | 00:00:00 | 2005-02-10 | 250,200 | 65.50 | 67.90 | 65.30 | 67.90 | 00:00:00 | 2005-02-11 | 725,100 | 67.52 | 71.70 | 67.52 | 71.50 | 00:00:00 | 2005-02-14 | 455,600 | 69.53 | 71.97 | 68.99 | 69.20 | 00:00:00 | 2005-02-15 | 343,400 | 68.99 | 69.10 | 66.54 | 67.21 | 00:00:00 | 2005-02-16 | 440,900 | 67.20 | 67.75 | 64.50 | 64.50 | 00:00:00 | 2005-02-17 | 130,000 | 65.00 | 69.00 | 65.00 | 69.00 | 00:00:00 | 2005-02-18 | 159,100 | 68.70 | 68.70 | 66.00 | 66.25 | 00:00:00 | 2005-02-21 | 78,200 | 66.50 | 67.99 | 66.10 | 66.40 | 00:00:00 | 2005-02-22 | 142,600 | 66.99 | 66.99 | 64.00 | 64.00 | 00:00:00 | 2005-02-23 | 94,200 | 65.01 | 66.47 | 64.10 | 66.20 | 00:00:00 | 2005-02-24 | 164,300 | 66.50 | 69.60 | 66.50 | 69.44 | 00:00:00 | 2005-02-25 | 206,400 | 69.45 | 69.99 | 68.40 | 69.10 | 00:00:00 | 2005-02-28 | 339,100 | 69.29 | 70.39 | 68.61 | 70.00 | 00:00:00 | 2005-03-01 | 183,900 | 69.21 | 70.37 | 66.50 | 67.00 | 00:00:00 | 2005-03-02 | 219,500 | 67.00 | 70.68 | 66.50 | 70.11 | 00:00:00 | 2005-03-03 | 212,000 | 71.51 | 73.00 | 70.06 | 73.00 | 00:00:00 | 2005-03-04 | 170,900 | 73.31 | 73.50 | 72.05 | 73.26 | 00:00:00 | 2005-03-07 | 151,000 | 73.30 | 74.00 | 71.00 | 72.18 | 00:00:00 | 2005-03-08 | 183,100 | 71.90 | 71.90 | 69.50 | 69.51 | 00:00:00 | 2005-03-09 | 206,900 | 69.50 | 69.55 | 67.06 | 67.85 | 00:00:00 | 2005-03-10 | 658,200 | 67.80 | 68.00 | 65.05 | 65.45 | 00:00:00 | 2005-03-11 | 655,700 | 65.80 | 67.00 | 65.00 | 67.00 | 00:00:00 | 2005-03-14 | 134,800 | 65.70 | 67.00 | 65.02 | 66.95 | 00:00:00 | 2005-03-15 | 395,700 | 67.45 | 68.10 | 64.15 | 64.80 | 00:00:00 | 2005-03-16 | 349,000 | 64.10 | 65.40 | 63.00 | 64.90 | 00:00:00 | 2005-03-17 | 333,100 | 63.51 | 65.40 | 62.02 | 64.80 | 00:00:00 | 2005-03-18 | 248,600 | 64.80 | 65.30 | 63.31 | 64.00 | 00:00:00 | 2005-03-21 | 83,000 | 63.80 | 64.35 | 62.55 | 64.35 | 00:00:00 | 2005-03-22 | 228,400 | 64.35 | 65.00 | 59.60 | 61.00 | 00:00:00 | 2005-03-23 | 161,400 | 60.00 | 61.50 | 59.50 | 60.50 | 00:00:00 | 2005-03-24 | 146,900 | 61.50 | 61.50 | 59.81 | 60.49 | 00:00:00 | 2005-03-25 | 0 | 60.49 | 60.49 | 60.49 | 60.49 | 00:00:00 | 2005-03-28 | 124,500 | 60.60 | 60.90 | 59.21 | 59.50 | 00:00:00 | 2005-03-29 | 148,900 | 59.65 | 60.69 | 59.22 | 60.10 | 00:00:00 | 2005-03-30 | 125,900 | 60.50 | 62.86 | 60.00 | 62.30 | 00:00:00 | 2005-03-31 | 183,000 | 62.50 | 63.54 | 60.70 | 62.00 | 00:00:00 | 2005-04-01 | 166,100 | 63.50 | 64.19 | 62.35 | 63.25 | 00:00:00 | 2005-04-04 | 145,400 | 62.35 | 62.70 | 61.00 | 62.25 | 00:00:00 | 2005-04-05 | 123,200 | 62.50 | 63.10 | 60.03 | 61.09 | 00:00:00 | 2005-04-06 | 173,900 | 61.00 | 61.87 | 59.21 | 59.65 | 00:00:00 | 2005-04-07 | 478,500 | 60.50 | 60.85 | 59.45 | 60.20 | 00:00:00 | 2005-04-08 | 224,700 | 60.20 | 60.50 | 59.50 | 60.00 | 00:00:00 | 2005-04-11 | 179,600 | 60.30 | 60.80 | 58.10 | 58.90 | 00:00:00 | 2005-04-12 | 350,600 | 58.95 | 60.99 | 58.61 | 60.60 | 00:00:00 | 2005-04-13 | 499,800 | 61.00 | 63.50 | 60.50 | 63.50 | 00:00:00 | 2005-04-14 | 274,500 | 63.01 | 63.89 | 60.20 | 60.79 | 00:00:00 | 2005-04-15 | 240,100 | 59.80 | 59.80 | 55.55 | 57.79 | 00:00:00 | 2005-04-18 | 110,100 | 57.00 | 57.79 | 56.18 | 57.78 | 00:00:00 | 2005-04-19 | 191,800 | 57.79 | 58.50 | 57.05 | 57.39 | 00:00:00 | 2005-04-20 | 189,100 | 57.99 | 57.99 | 56.20 | 57.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|