|
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 | 2005-10-05 | 393,000 | 57.70 | 58.69 | 57.00 | 57.75 | 00:00:00 | 2005-10-06 | 398,300 | 57.30 | 58.40 | 54.40 | 56.30 | 00:00:00 | 2005-10-07 | 178,800 | 57.89 | 57.89 | 55.60 | 56.50 | 00:00:00 | 2005-10-10 | 53,000 | 56.70 | 57.65 | 56.29 | 57.65 | 00:00:00 | 2005-10-11 | 561,500 | 57.64 | 60.00 | 57.50 | 60.00 | 00:00:00 | 2005-10-12 | 0 | 60.00 | 60.00 | 60.00 | 60.00 | 00:00:00 | 2005-10-13 | 294,600 | 60.00 | 60.20 | 58.20 | 60.20 | 00:00:00 | 2005-10-14 | 374,700 | 60.11 | 61.68 | 58.90 | 60.00 | 00:00:00 | 2005-10-17 | 108,800 | 61.00 | 61.00 | 60.21 | 60.70 | 00:00:00 | 2005-10-18 | 207,400 | 61.50 | 61.50 | 59.75 | 60.80 | 00:00:00 | 2005-10-19 | 317,100 | 60.50 | 63.89 | 59.80 | 63.89 | 00:00:00 | 2005-10-20 | 227,600 | 64.04 | 64.05 | 61.15 | 62.00 | 00:00:00 | 2005-10-21 | 284,200 | 62.22 | 63.00 | 60.11 | 61.99 | 00:00:00 | 2005-10-24 | 150,500 | 61.99 | 62.89 | 60.70 | 61.53 | 00:00:00 | 2005-10-25 | 152,000 | 61.00 | 62.79 | 60.51 | 60.51 | 00:00:00 | 2005-10-26 | 137,300 | 60.51 | 61.44 | 60.00 | 60.00 | 00:00:00 | 2005-10-27 | 203,800 | 60.50 | 61.70 | 58.21 | 58.21 | 00:00:00 | 2005-10-28 | 190,800 | 58.51 | 59.40 | 58.50 | 58.50 | 00:00:00 | 2005-10-31 | 196,200 | 59.45 | 61.00 | 58.36 | 61.00 | 00:00:00 | 2005-11-01 | 182,600 | 60.99 | 62.79 | 60.00 | 62.70 | 00:00:00 | 2005-11-02 | 0 | 62.70 | 62.70 | 62.70 | 62.70 | 00:00:00 | 2005-11-03 | 218,100 | 62.80 | 64.84 | 62.80 | 64.30 | 00:00:00 | 2005-11-04 | 227,100 | 64.20 | 65.00 | 63.66 | 64.65 | 00:00:00 | 2005-11-07 | 283,400 | 65.00 | 66.40 | 63.20 | 63.20 | 00:00:00 | 2005-11-08 | 187,400 | 63.45 | 65.60 | 63.00 | 64.20 | 00:00:00 | 2005-11-09 | 106,900 | 65.00 | 65.20 | 63.51 | 63.85 | 00:00:00 | 2005-11-10 | 207,500 | 63.75 | 64.44 | 62.70 | 63.60 | 00:00:00 | 2005-11-11 | 47,700 | 63.40 | 64.09 | 62.70 | 62.70 | 00:00:00 | 2005-11-14 | 954,500 | 62.32 | 62.33 | 61.15 | 61.40 | 00:00:00 | 2005-11-15 | 0 | 61.40 | 61.40 | 61.40 | 61.40 | 00:00:00 | 2005-11-16 | 252,100 | 61.43 | 62.40 | 61.18 | 62.14 | 00:00:00 | 2005-11-17 | 132,800 | 63.00 | 64.20 | 62.50 | 63.26 | 00:00:00 | 2005-11-18 | 46,200 | 63.50 | 64.16 | 62.70 | 63.00 | 00:00:00 | 2005-11-21 | 99,900 | 63.99 | 64.40 | 62.02 | 63.90 | 00:00:00 | 2005-11-22 | 181,400 | 63.00 | 65.79 | 62.60 | 65.39 | 00:00:00 | 2005-11-23 | 193,600 | 65.77 | 66.90 | 65.22 | 66.40 | 00:00:00 | 2005-11-24 | 89,400 | 65.52 | 66.79 | 65.52 | 66.36 | 00:00:00 | 2005-11-25 | 29,000 | 66.36 | 66.50 | 65.70 | 66.27 | 00:00:00 | 2005-11-28 | 122,300 | 66.39 | 67.00 | 64.00 | 64.00 | 00:00:00 | 2005-11-29 | 41,700 | 64.01 | 65.00 | 64.01 | 64.58 | 00:00:00 | 2005-11-30 | 226,200 | 64.30 | 65.50 | 63.60 | 64.99 | 00:00:00 | 2005-12-01 | 273,600 | 66.35 | 66.35 | 65.01 | 65.26 | 00:00:00 | 2005-12-02 | 153,200 | 65.41 | 66.50 | 65.41 | 65.70 | 00:00:00 | 2005-12-05 | 158,700 | 64.00 | 65.50 | 63.86 | 64.00 | 00:00:00 | 2005-12-06 | 296,700 | 64.57 | 65.80 | 63.45 | 64.57 | 00:00:00 | 2005-12-07 | 116,000 | 63.70 | 64.50 | 62.22 | 63.70 | 00:00:00 | 2005-12-08 | 107,500 | 63.49 | 64.33 | 62.80 | 63.49 | 00:00:00 | 2005-12-09 | 75,700 | 64.35 | 64.40 | 63.20 | 64.35 | 00:00:00 | 2005-12-12 | 77,300 | 64.90 | 66.28 | 64.20 | 64.90 | 00:00:00 | 2005-12-13 | 148,900 | 64.70 | 65.20 | 63.70 | 64.70 | 00:00:00 | 2005-12-14 | 225,000 | 66.00 | 66.50 | 64.70 | 66.00 | 00:00:00 | 2005-12-15 | 254,100 | 65.02 | 66.80 | 64.80 | 65.02 | 00:00:00 | 2005-12-16 | 84,100 | 63.89 | 65.16 | 63.75 | 63.89 | 00:00:00 | 2005-12-19 | 204,500 | 62.95 | 63.79 | 62.00 | 62.95 | 00:00:00 | 2005-12-20 | 223,500 | 63.50 | 63.68 | 62.90 | 63.50 | 00:00:00 | 2005-12-21 | 150,600 | 63.40 | 63.98 | 63.40 | 63.40 | 00:00:00 | 2005-12-22 | 137,700 | 63.60 | 63.80 | 63.30 | 63.60 | 00:00:00 | 2005-12-23 | 61,700 | 63.00 | 63.60 | 62.90 | 63.00 | 00:00:00 | 2005-12-26 | 29,400 | 63.49 | 63.50 | 62.55 | 63.49 | 00:00:00 | 2005-12-27 | 190,100 | 63.30 | 64.21 | 62.60 | 63.30 | 00:00:00 | 2005-12-28 | 181,900 | 62.20 | 63.00 | 61.20 | 62.20 | 00:00:00 | 2005-12-29 | 145,000 | 63.50 | 63.50 | 61.90 | 63.50 | 00:00:00 | 2005-12-30 | 0 | 63.50 | 63.50 | 63.50 | 63.50 | 00:00:00 | 2006-01-02 | 112,200 | 62.64 | 62.64 | 60.99 | 62.64 | 00:00:00 | 2006-01-03 | 273,100 | 62.00 | 62.80 | 60.59 | 62.00 | 00:00:00 | 2006-01-04 | 414,800 | 61.30 | 62.50 | 60.80 | 61.30 | 00:00:00 | 2006-01-05 | 308,100 | 61.32 | 61.98 | 60.34 | 61.32 | 00:00:00 | 2006-01-06 | 292,300 | 62.10 | 62.75 | 61.36 | 62.10 | 00:00:00 | 2006-01-09 | 196,200 | 62.25 | 62.25 | 60.71 | 61.20 | 00:00:00 | 2006-01-10 | 375,200 | 60.85 | 61.20 | 60.05 | 60.85 | 00:00:00 | 2006-01-11 | 484,700 | 61.20 | 63.00 | 60.63 | 63.00 | 00:00:00 | 2006-01-12 | 457,500 | 62.51 | 63.00 | 62.21 | 63.00 | 00:00:00 | 2006-01-13 | 995,300 | 63.00 | 63.97 | 61.90 | 63.05 | 00:00:00 | 2006-01-16 | 208,900 | 63.41 | 63.50 | 62.80 | 63.30 | 00:00:00 | 2006-01-17 | 300,600 | 63.30 | 63.69 | 60.75 | 62.00 | 00:00:00 | 2006-01-18 | 175,300 | 61.00 | 62.67 | 60.61 | 62.00 | 00:00:00 | 2006-01-19 | 117,600 | 63.00 | 63.70 | 62.00 | 62.90 | 00:00:00 | 2006-01-20 | 371,700 | 62.90 | 63.97 | 62.52 | 63.03 | 00:00:00 | 2006-01-23 | 223,300 | 63.58 | 63.58 | 61.54 | 63.40 | 00:00:00 | 2006-01-24 | 98,500 | 63.95 | 63.95 | 63.05 | 63.38 | 00:00:00 | 2006-01-25 | 0 | 63.38 | 63.38 | 63.38 | 63.38 | 00:00:00 | 2006-01-26 | 191,300 | 63.56 | 64.50 | 63.31 | 63.65 | 00:00:00 | 2006-01-27 | 162,200 | 64.50 | 64.90 | 61.01 | 61.30 | 00:00:00 | 2006-01-30 | 97,100 | 61.98 | 62.00 | 60.12 | 60.69 | 00:00:00 | 2006-01-31 | 420,400 | 60.90 | 61.48 | 59.50 | 59.60 | 00:00:00 | 2006-02-01 | 257,100 | 60.00 | 60.98 | 58.60 | 59.78 | 00:00:00 | 2006-02-02 | 202,700 | 58.45 | 60.00 | 57.31 | 57.31 | 00:00:00 | 2006-02-03 | 315,700 | 57.51 | 58.50 | 56.82 | 57.40 | 00:00:00 | 2006-02-06 | 457,600 | 58.00 | 58.50 | 56.45 | 56.70 | 00:00:00 | 2006-02-07 | 420,700 | 57.00 | 59.00 | 56.92 | 58.15 | 00:00:00 | 2006-02-08 | 283,900 | 58.20 | 59.50 | 57.61 | 58.11 | 00:00:00 | 2006-02-09 | 197,500 | 57.96 | 58.90 | 57.05 | 58.00 | 00:00:00 | 2006-02-10 | 195,000 | 59.00 | 59.44 | 57.50 | 58.01 | 00:00:00 | 2006-02-13 | 101,700 | 58.01 | 58.59 | 57.51 | 57.76 | 00:00:00 | 2006-02-14 | 323,500 | 59.50 | 61.40 | 57.83 | 60.85 | 00:00:00 | 2006-02-15 | 340,700 | 61.09 | 61.40 | 59.50 | 60.40 | 00:00:00 | 2006-02-16 | 547,000 | 60.42 | 62.80 | 60.40 | 62.61 | 00:00:00 | 2006-02-17 | 404,400 | 62.97 | 63.44 | 61.50 | 62.60 | 00:00:00 | 2006-02-20 | 205,000 | 62.60 | 63.01 | 61.84 | 62.50 | 00:00:00 | 2006-02-21 | 256,600 | 62.90 | 63.30 | 61.00 | 61.54 | 00:00:00 | 2006-02-22 | 217,400 | 62.50 | 63.80 | 62.00 | 63.80 | 00:00:00 | 2006-02-23 | 210,900 | 63.15 | 63.70 | 62.80 | 63.50 | 00:00:00 | 2006-02-24 | 199,700 | 63.31 | 63.49 | 62.50 | 62.88 | 00:00:00 | 2006-02-27 | 0 | 62.88 | 62.88 | 62.88 | 62.88 | 00:00:00 | 2006-02-28 | 0 | 62.88 | 62.88 | 62.88 | 62.88 | 00:00:00 | 2006-03-01 | 237,800 | 62.80 | 64.00 | 62.51 | 62.90 | 00:00:00 | 2006-03-02 | 395,800 | 63.00 | 63.70 | 63.00 | 63.30 | 00:00:00 | 2006-03-03 | 142,100 | 62.98 | 63.00 | 61.40 | 62.75 | 00:00:00 | 2006-03-06 | 283,000 | 62.80 | 62.80 | 61.52 | 62.00 | 00:00:00 | 2006-03-07 | 212,100 | 61.61 | 62.60 | 60.51 | 61.21 | 00:00:00 | 2006-03-08 | 102,100 | 61.00 | 61.30 | 60.01 | 61.30 | 00:00:00 | 2006-03-09 | 390,200 | 61.70 | 62.00 | 58.00 | 58.50 | 00:00:00 | 2006-03-10 | 95,200 | 59.00 | 59.00 | 57.63 | 58.04 | 00:00:00 | 2006-03-13 | 66,900 | 58.11 | 58.80 | 57.05 | 57.70 | 00:00:00 | 2006-03-14 | 98,800 | 57.50 | 58.89 | 57.50 | 58.40 | 00:00:00 | 2006-03-15 | 241,300 | 58.25 | 59.41 | 58.25 | 58.60 | 00:00:00 | 2006-03-16 | 207,100 | 59.01 | 60.00 | 58.30 | 58.30 | 00:00:00 | 2006-03-17 | 141,000 | 58.30 | 59.89 | 58.30 | 58.81 | 00:00:00 | 2006-03-20 | 190,300 | 59.69 | 59.80 | 57.50 | 58.85 | 00:00:00 | 2006-03-21 | 195,800 | 58.99 | 58.99 | 57.15 | 58.00 | 00:00:00 | 2006-03-22 | 239,300 | 58.39 | 58.77 | 57.24 | 58.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|