Caracas - Delayed Quote USD

CA Nacional Telefonos de Venezuela (TDV-D.CR)

32.00
+2.00
+(6.67%)
At close: April 24 at 12:54:05 PM GMT-4
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202530.0032.0030.0032.0032.00281
Apr 23, 202530.0032.4830.0030.0030.003,716
Apr 22, 202530.0032.5029.0030.0030.0010
Apr 21, 202530.0032.5030.0030.0030.006,853
Apr 16, 202530.0032.4029.0030.0030.003,654
Apr 15, 202529.9932.5030.0030.0030.00863
Apr 14, 202529.6129.9929.2029.9929.99656
Apr 11, 202532.5032.0029.6129.6129.617,914
Apr 10, 202532.3533.0032.0032.5032.5040
Apr 9, 202532.3532.8531.0032.3532.351,175
Apr 8, 202533.0033.0028.0032.4532.451,939
Apr 7, 202533.0033.0032.7533.0033.0062
Apr 4, 202529.3135.0031.9933.0033.00610
Apr 3, 202529.4530.0029.3129.3129.31424
Apr 2, 202529.4530.0029.4529.4529.455,710
Apr 1, 202529.9932.0029.9929.9929.9910,600
Mar 31, 202530.0032.5030.0030.0030.002,751
Mar 28, 202532.9532.5032.4832.5032.507,500
Mar 27, 202531.0033.0032.9032.9532.959,659
Mar 26, 202531.0031.0026.5031.0031.001,275
Mar 25, 202525.8027.0026.0026.0026.00400
Mar 24, 202525.8026.0025.8025.8025.8016,203
Mar 21, 202526.0025.9525.0025.0025.001,000
Mar 20, 202524.7826.0024.7826.0026.00614
Mar 18, 202524.8524.7824.7724.7824.78600
Mar 17, 202525.0025.0025.0025.0025.00-
Mar 14, 202525.2025.3025.0025.0025.001,794
Mar 13, 202525.0025.5725.0025.2025.201,011
Mar 12, 202524.8525.4524.9925.0025.00300
Mar 11, 202525.1025.0024.8524.8524.8510
Mar 10, 202525.5025.4524.9025.1025.10164
Mar 7, 202525.3925.5025.5025.5025.50173
Mar 6, 202525.6725.6725.3725.3925.39225
Mar 5, 202525.7526.5025.6725.6725.67500
Feb 28, 202525.5026.5025.7525.7525.759,559
Feb 27, 202525.5026.0025.4025.5025.5026,472
Feb 26, 202526.4026.0023.0025.5025.5067
Feb 25, 202526.5026.4726.0026.4026.404,334
Feb 24, 202523.9028.0025.5026.5026.5041
Feb 21, 202523.9924.0023.5023.9023.901,184
Feb 20, 202524.0024.2923.9923.9923.99781
Feb 19, 202524.0024.0023.0024.0024.0050
Feb 18, 202522.9524.4024.0024.0024.00166
Feb 17, 202522.9524.5022.4522.9522.952,160
Feb 14, 202522.4522.4522.4522.4522.4533,790
Feb 13, 202521.0022.4522.4522.4522.451,532
Feb 12, 202521.5022.4521.0021.0021.00761
Feb 11, 202521.5021.5021.5021.5021.5023
Feb 10, 202521.5022.0021.5021.5021.50738
Feb 7, 202521.9922.0021.4521.5021.5010
Feb 6, 202521.9922.3520.5021.9921.99257
Feb 5, 202522.6522.6522.6522.6522.65-
Feb 4, 202522.6522.6522.6522.6522.65-
Feb 3, 202522.6522.6522.6522.6522.65282
Jan 31, 202522.9522.9522.7922.7922.792,935
Jan 30, 202522.9522.9922.9522.9522.9530,000
Jan 29, 202520.9922.0021.0021.9521.953,850
Jan 28, 202520.9921.0020.5020.9920.9918,316
Jan 27, 202520.9023.5020.9021.0021.008,704
Jan 24, 202520.9921.0020.0020.9020.9010
Jan 23, 202520.7021.0020.0020.9920.9922,915
Jan 22, 202520.7021.0020.0020.7020.70787
Jan 21, 202520.4020.9520.4020.9520.95281
Jan 20, 202520.4021.0020.1020.4020.4090
Jan 17, 202520.0020.0020.0020.0020.00120
Jan 16, 202519.0020.9920.0020.0020.00832
Jan 15, 202519.0020.0019.0019.0019.00120
Jan 14, 202521.0021.0019.0019.0019.001,323
Jan 10, 202521.0021.0021.0021.0021.0050
Jan 9, 202521.0021.0020.0021.0021.0026
Jan 8, 202521.0022.0020.0021.0021.00530
Jan 7, 202521.0022.0021.0022.0022.00267
Jan 3, 202521.0021.8021.0021.0021.0015,080
Jan 2, 202520.5022.0021.9521.9521.9510
Dec 30, 202418.5021.6020.5020.5020.5032,460
Dec 27, 202418.3518.5018.3018.5018.5050
Dec 26, 202418.3918.5018.3518.3518.35556
Dec 23, 202417.8018.5018.3918.3918.39145
Dec 20, 202418.0018.0017.5017.8017.80275
Dec 19, 202418.0018.4517.5018.0018.002,570
Dec 18, 202417.0019.0018.0018.5018.505,340
Dec 17, 202417.0017.0016.1017.0017.0033,528
Dec 16, 202415.8017.0015.8015.8015.804,267
Dec 13, 202417.0017.0616.5016.5016.50786
Dec 12, 202416.5017.0616.5016.5016.50165
Dec 11, 202417.0017.0017.0017.0017.0039,960
Dec 10, 202417.0017.0617.0017.0017.005,071
Dec 9, 202417.0517.3017.0517.0617.06486
Dec 6, 202417.0517.3016.0017.0517.05250
Dec 5, 202417.2017.2517.0017.2017.201,650
Dec 4, 202416.8217.2017.0017.0517.054,505
Dec 3, 202417.1016.9016.6816.8216.824,728
Dec 2, 202417.3517.9716.9017.1017.1060
Nov 29, 202417.8017.9717.3517.3517.3539
Nov 28, 202417.0018.0017.8017.8017.8065
Nov 27, 202416.0017.2516.9917.0017.00737
Nov 26, 202417.0017.0016.0016.0016.00107
Nov 25, 202417.2318.0017.0017.0017.001,203
Nov 22, 202417.2317.2317.2317.2317.2324,195
Nov 21, 202416.8917.0016.0016.0016.0019,592
Nov 20, 202416.8917.4816.0116.8916.89480
Nov 19, 202416.2918.9816.0017.5017.506,150
Nov 15, 202416.4517.0016.0016.2916.299,343
Nov 14, 202415.3016.4515.3016.4516.45840
Nov 13, 202415.2915.3015.3015.3015.30557
Nov 12, 202415.3016.0015.2915.2915.294,884
Nov 11, 202415.6015.3015.3015.3015.301,572
Nov 8, 202415.6015.7815.6015.6015.60360
Nov 7, 202414.7516.0014.7514.7514.752,828
Nov 6, 202415.0015.3015.0015.0015.005,976
Nov 5, 202414.0015.9813.7515.3015.3016,654
Nov 1, 202414.0016.0014.0014.0014.0015,783
Oct 31, 202413.9513.9512.0013.5013.50883
Oct 30, 202413.9913.9512.0513.9513.95374
Oct 29, 202413.4014.0013.9713.9913.99100
Oct 28, 202413.3916.0013.4013.4013.40968
Oct 25, 202413.3913.4012.6013.3913.392,019
Oct 24, 202413.4913.6513.0013.4013.40511
Oct 23, 202413.4913.4913.4913.4913.49193
Oct 22, 202413.4913.5013.4913.4913.4920,541
Oct 21, 202413.5013.6513.4813.4813.4850
Oct 18, 202413.5013.6513.5013.5013.50300
Oct 17, 202413.5013.9813.4513.4513.451,129
Oct 16, 202413.5014.0013.9013.5013.5067
Oct 15, 202413.5013.5012.0013.5013.502,022
Oct 14, 202412.4013.9812.4012.4012.40817
Oct 11, 202412.4012.4011.9812.4012.409,549
Oct 10, 202411.9911.9911.9811.9811.981,370
Oct 9, 202411.9911.9911.9911.9911.9910
Oct 8, 202411.5212.0011.5211.9911.991,700
Oct 7, 202411.5212.0011.5211.5211.521,962
Oct 4, 202411.9912.0011.5211.5211.522,297
Oct 3, 202412.0012.2911.9011.9911.99693
Oct 2, 202412.0312.0312.0312.0312.03-
Oct 1, 202412.0312.3012.0312.0312.0320
Sep 30, 202412.0012.4012.0012.3912.391,258
Sep 27, 202412.0012.0012.0012.0012.00-
Sep 26, 202412.5012.5012.0012.0012.0070
Sep 25, 202412.5012.9812.5012.5012.501,630
Sep 24, 202412.4512.4512.4512.4512.45-
Sep 23, 202412.4512.7012.4512.4512.45300
Sep 20, 202412.0012.8012.5012.7012.7018
Sep 19, 202412.0012.8012.0012.0012.004,091
Sep 18, 202412.7512.9012.0012.7512.751,037
Sep 17, 202412.9813.0012.5012.9812.9820
Sep 13, 202412.0013.0012.0012.5012.501,661
Sep 12, 202412.0012.0011.8012.0012.0091
Sep 11, 202411.9912.0011.9511.9911.995
Sep 10, 202412.0012.3011.8012.0012.009,000
Sep 9, 202413.0013.0012.5012.5012.50372
Sep 6, 202412.8014.0013.0013.0013.00491
Sep 5, 202413.0013.0012.6012.8012.80903
Sep 4, 202413.8013.5013.0013.0013.00403
Sep 3, 202413.8014.0013.8013.8013.80567
Sep 2, 202413.5014.9513.8013.8013.80212
Aug 30, 202413.5013.5013.5013.5013.50-
Aug 29, 202413.8013.5013.4513.5013.50109
Aug 28, 202413.8014.3512.6013.8013.8085
Aug 27, 202412.8414.0013.0013.0013.00110
Aug 26, 202412.8413.0012.8412.8412.845,015
Aug 23, 202412.9012.8512.8012.8412.841,933
Aug 22, 202413.3013.1512.9012.9012.90533
Aug 21, 202412.8414.0012.8413.3013.30304
Aug 20, 202412.8412.9512.5012.8412.841,960
Aug 16, 202412.6712.6812.5012.6712.6713
Aug 15, 202412.6813.0012.6812.6812.6820
Aug 14, 202413.3513.3512.7512.7512.75729
Aug 13, 202412.5013.8013.3513.3513.35286
Aug 12, 202412.5013.8012.5012.5012.5080
Aug 9, 202414.0014.0013.8013.9513.95126
Aug 8, 202413.9514.5013.9514.0014.00320
Aug 7, 202414.0014.0013.9413.9513.95273
Aug 6, 202414.0014.3814.0014.0014.001,142
Aug 5, 202414.0014.4014.0014.0014.003,200
Aug 2, 202414.4014.4014.4014.4014.40638
Aug 1, 202414.4014.4013.0014.4014.402,206
Jul 31, 202414.4014.4514.4014.4014.4050
Jul 30, 202414.3514.4014.4014.4014.40110
Jul 29, 202413.5014.5014.3514.3514.35195
Jul 26, 202413.5013.9513.5013.5013.501,585
Jul 25, 202412.8014.0013.0013.0013.001,663
Jul 23, 202412.8013.0012.8012.8012.801,580
Jul 22, 202412.8513.9512.8512.8512.8572
Jul 19, 202412.8013.0012.8012.8012.80622
Jul 18, 202413.0013.4513.0013.0013.00613
Jul 17, 202413.4913.4513.0013.0013.001,751
Jul 16, 202413.4914.0013.4913.4913.49695
Jul 15, 202414.0014.0012.5014.0014.00140
Jul 12, 202414.0014.5012.3514.0014.00175
Jul 11, 202412.3012.7012.3012.3512.356,317
Jul 10, 202412.3012.5012.3012.3012.3012,560
Jul 9, 202412.4012.9512.0012.4012.404,805
Jul 8, 202412.4012.4012.3512.4012.401,537
Jul 4, 202412.8012.5012.4012.4012.401,455
Jul 3, 202412.8012.9511.0012.8012.80979
Jul 2, 202411.8812.0011.0011.8811.883,126
Jul 1, 202412.8012.9412.0012.8012.803,792
Jun 28, 202412.9412.9412.7912.8012.801,745
Jun 27, 202412.9412.9512.9412.9412.9428,018
Jun 26, 202413.4013.0012.9512.9512.951,396
Jun 25, 202413.3013.4013.4013.4013.40588
Jun 21, 202413.0013.4313.0013.3013.30264
Jun 20, 202413.0013.5013.0013.0013.003,450
Jun 19, 202413.2914.7513.6013.6013.60282
Jun 18, 202414.0014.0013.2813.2913.29975
Jun 14, 202414.0014.4014.0014.0014.00300
Jun 13, 202414.4014.4514.4014.4014.401,000
Jun 12, 202414.4515.0014.4514.4514.4550
Jun 11, 202415.0015.5015.0015.0015.001,030
Jun 10, 202414.0015.0014.0015.0015.00270
Jun 7, 202413.7516.0014.0014.0014.0010,089
Jun 6, 202413.7513.7513.7513.7513.75-
Jun 5, 202412.1014.0012.3013.7513.751,580
Jun 4, 202411.0012.1011.0012.1012.103,096
May 31, 202410.0011.0011.0011.0011.00930
May 30, 20249.9810.009.9810.0010.004,248
May 29, 20249.9810.009.989.989.981,912
May 28, 20249.989.989.609.989.9875
May 27, 20249.709.709.709.709.70181
May 24, 20249.699.889.509.709.70393
May 23, 20249.859.799.509.699.692,911
May 22, 20249.4010.009.009.859.854,168
May 21, 20249.4010.009.109.409.40145
May 20, 20249.4410.008.509.409.40100
May 17, 20249.449.458.459.449.4420,152
May 16, 20248.498.498.498.498.49-
May 15, 20248.498.708.258.498.4942
May 14, 20248.759.008.658.758.752,039
May 10, 20248.758.758.508.758.752,309
May 9, 20248.958.508.298.298.29150
May 8, 2024 0.140544 Dividend
May 8, 20248.959.008.958.958.95427
May 7, 20249.009.008.958.958.81787
May 6, 20248.299.509.009.008.86291
May 3, 20248.299.008.298.298.167,400
May 2, 20248.508.608.458.458.321,266
Apr 30, 20248.508.608.208.508.372,442
Apr 29, 20248.958.628.208.208.07520
Apr 26, 20248.959.008.958.958.8130,200
Apr 25, 20247.158.398.308.308.17111
Apr 24, 20248.179.507.157.157.043,398

Related Tickers

TATACOMM.BO Tata Communications Limited
1,607.15
+1.45%
 
1723.HK HK ASIA HLDGS
5.160
-2.09%
 
9984.T SoftBank Group Corp.
7,172.00
+2.17%
 
T AT&T Inc.
27.53
+1.25%