|
 TSEC weighted ind - [Ticker: ^TWII] |     | | Última Transacción | 10.806,360 | Hora de Cotización | 2017-11-01 - 17:33:00 | | Variación | +12,560 (+0,120%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10.843,410 | Mínimo | 10.785,320 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 10.793,800 | PER | 0,00% | | Apertura | 10.816,040 | 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 ^TWII desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 8.756,55 | 0 | 8.803,61 | 8.642,50 | 8.644,91 | 00:00:00 | | 2000-01-05 | 8.849,87 | 0 | 8.867,68 | 8.668,02 | 8.690,60 | 00:00:00 | | 2000-01-06 | 8.922,03 | 0 | 9.023,99 | 8.833,91 | 8.900,56 | 00:00:00 | | 2000-01-07 | 8.849,87 | 0 | 8.940,77 | 8.739,43 | 8.853,43 | 00:00:00 | | 2000-01-10 | 9.102,60 | 0 | 9.126,02 | 8.891,79 | 8.941,93 | 00:00:00 | | 2000-01-11 | 8.927,03 | 0 | 9.332,52 | 8.890,45 | 9.254,18 | 00:00:00 | | 2000-01-12 | 9.144,65 | 0 | 9.144,65 | 8.937,31 | 8.964,78 | 00:00:00 | | 2000-01-13 | 9.107,19 | 0 | 9.237,85 | 9.095,35 | 9.215,76 | 00:00:00 | | 2000-01-14 | 9.023,24 | 0 | 9.236,85 | 8.967,56 | 9.219,37 | 00:00:00 | | 2000-01-17 | 9.315,43 | 0 | 9.384,52 | 9.230,39 | 9.256,57 | 00:00:00 | | 2000-01-18 | 9.250,19 | 0 | 9.353,89 | 9.210,36 | 9.353,89 | 00:00:00 | | 2000-01-19 | 9.151,44 | 0 | 9.335,73 | 9.136,76 | 9.255,70 | 00:00:00 | | 2000-01-20 | 9.136,95 | 0 | 9.211,34 | 9.077,70 | 9.175,27 | 00:00:00 | | 2000-01-21 | 9.255,94 | 0 | 9.305,27 | 9.183,56 | 9.183,56 | 00:00:00 | | 2000-01-24 | 9.387,07 | 0 | 9.425,87 | 9.327,98 | 9.327,98 | 00:00:00 | | 2000-01-25 | 9.372,37 | 0 | 9.413,21 | 9.308,01 | 9.412,24 | 00:00:00 | | 2000-01-26 | 9.581,96 | 0 | 9.617,32 | 9.469,74 | 9.469,74 | 00:00:00 | | 2000-01-27 | 9.628,98 | 0 | 9.733,26 | 9.618,30 | 9.684,45 | 00:00:00 | | 2000-01-28 | 9.696,91 | 0 | 9.753,72 | 9.627,92 | 9.627,92 | 00:00:00 | | 2000-01-31 | 9.744,89 | 0 | 9.749,51 | 9.613,80 | 9.653,24 | 00:00:00 | | 2000-02-01 | 9.856,39 | 0 | 9.901,80 | 9.800,63 | 9.829,68 | 00:00:00 | | 2000-02-09 | 10.008,90 | 0 | 10.137,20 | 9.932,07 | 10.137,20 | 00:00:00 | | 2000-02-10 | 10.057,70 | 0 | 10.098,30 | 9.957,66 | 10.028,30 | 00:00:00 | | 2000-02-11 | 10.128,70 | 0 | 10.227,30 | 10.096,50 | 10.171,80 | 00:00:00 | | 2000-02-14 | 9.971,45 | 0 | 10.167,70 | 9.963,50 | 10.152,50 | 00:00:00 | | 2000-02-15 | 9.957,74 | 0 | 10.014,20 | 9.853,86 | 9.993,63 | 00:00:00 | | 2000-02-16 | 10.064,50 | 0 | 10.100,00 | 10.010,90 | 10.010,90 | 00:00:00 | | 2000-02-17 | 10.202,20 | 0 | 10.267,46 | 10.109,85 | 10.109,85 | 00:00:00 | | 2000-02-18 | 10.096,38 | 0 | 10.393,59 | 10.062,23 | 10.311,27 | 00:00:00 | | 2000-02-21 | 9.912,67 | 0 | 10.212,99 | 9.912,67 | 10.165,24 | 00:00:00 | | 2000-02-22 | 9.731,93 | 0 | 9.917,13 | 9.596,68 | 9.853,16 | 00:00:00 | | 2000-02-23 | 9.642,26 | 0 | 9.803,81 | 9.623,46 | 9.738,19 | 00:00:00 | | 2000-02-24 | 9.599,17 | 0 | 9.781,31 | 9.582,00 | 9.725,30 | 00:00:00 | | 2000-02-25 | 9.432,49 | 0 | 9.639,12 | 9.407,79 | 9.620,92 | 00:00:00 | | 2000-02-29 | 9.435,94 | 0 | 9.581,00 | 9.410,11 | 9.525,65 | 00:00:00 | | 2000-03-01 | 9.689,10 | 0 | 9.689,10 | 9.572,24 | 9.572,24 | 00:00:00 | | 2000-03-02 | 9.543,82 | 0 | 9.781,27 | 9.538,12 | 9.781,27 | 00:00:00 | | 2000-03-03 | 9.588,03 | 0 | 9.650,74 | 9.547,40 | 9.557,66 | 00:00:00 | | 2000-03-06 | 9.367,91 | 0 | 9.519,80 | 9.356,58 | 9.519,80 | 00:00:00 | | 2000-03-07 | 9.380,07 | 0 | 9.440,32 | 9.286,39 | 9.340,49 | 00:00:00 | | 2000-03-08 | 9.389,49 | 0 | 9.482,18 | 9.379,29 | 9.413,57 | 00:00:00 | | 2000-03-09 | 9.587,27 | 0 | 9.587,27 | 9.453,70 | 9.453,70 | 00:00:00 | | 2000-03-10 | 9.429,60 | 0 | 9.712,39 | 9.422,08 | 9.706,02 | 00:00:00 | | 2000-03-13 | 8.811,95 | 0 | 9.229,49 | 8.807,36 | 9.229,49 | 00:00:00 | | 2000-03-14 | 8.835,58 | 0 | 8.871,83 | 8.598,07 | 8.694,87 | 00:00:00 | | 2000-03-15 | 8.640,03 | 0 | 8.905,82 | 8.634,49 | 8.794,30 | 00:00:00 | | 2000-03-16 | 8.682,76 | 0 | 8.714,06 | 8.250,46 | 8.357,63 | 00:00:00 | | 2000-03-17 | 8.763,27 | 0 | 8.799,09 | 8.610,58 | 8.700,99 | 00:00:00 | | 2000-03-20 | 8.536,05 | 0 | 8.536,05 | 8.483,41 | 8.483,41 | 00:00:00 | | 2000-03-21 | 9.004,48 | 0 | 9.021,89 | 8.355,89 | 8.380,79 | 00:00:00 | | 2000-03-22 | 9.069,39 | 0 | 9.201,15 | 8.908,32 | 9.009,07 | 00:00:00 | | 2000-03-23 | 9.533,87 | 0 | 9.567,89 | 9.198,45 | 9.198,45 | 00:00:00 | | 2000-03-24 | 9.482,64 | 0 | 9.571,28 | 9.405,14 | 9.571,28 | 00:00:00 | | 2000-03-27 | 9.807,57 | 0 | 9.858,57 | 9.531,91 | 9.531,91 | 00:00:00 | | 2000-03-28 | 9.856,60 | 0 | 9.985,15 | 9.772,54 | 9.919,75 | 00:00:00 | | 2000-03-29 | 9.805,69 | 0 | 9.914,14 | 9.794,48 | 9.844,41 | 00:00:00 | | 2000-03-30 | 9.931,94 | 0 | 10.071,26 | 9.846,64 | 9.846,64 | 00:00:00 | | 2000-03-31 | 9.854,95 | 0 | 10.011,96 | 9.798,61 | 9.903,56 | 00:00:00 | | 2000-04-03 | 10.050,43 | 0 | 10.050,43 | 9.816,22 | 9.892,78 | 00:00:00 | | 2000-04-05 | 10.186,17 | 0 | 10.238,11 | 9.923,74 | 9.923,74 | 00:00:00 | | 2000-04-06 | 9.969,28 | 0 | 10.328,98 | 9.969,28 | 10.252,08 | 00:00:00 | | 2000-04-07 | 9.921,03 | 0 | 10.128,26 | 9.908,88 | 10.069,52 | 00:00:00 | | 2000-04-10 | 10.127,48 | 0 | 10.168,72 | 9.956,65 | 9.979,23 | 00:00:00 | | 2000-04-11 | 10.068,05 | 0 | 10.194,91 | 10.059,41 | 10.108,98 | 00:00:00 | | 2000-04-12 | 9.911,39 | 0 | 10.149,32 | 9.906,32 | 10.101,44 | 00:00:00 | | 2000-04-13 | 9.662,60 | 0 | 9.746,99 | 9.564,72 | 9.655,43 | 00:00:00 | | 2000-04-14 | 9.374,61 | 0 | 9.662,12 | 9.370,13 | 9.517,45 | 00:00:00 | | 2000-04-17 | 8.993,68 | 0 | 9.013,14 | 8.796,77 | 8.848,16 | 00:00:00 | | 2000-04-18 | 9.307,03 | 0 | 9.389,35 | 9.238,35 | 9.292,74 | 00:00:00 | | 2000-04-19 | 9.104,40 | 0 | 9.477,67 | 9.104,40 | 9.435,02 | 00:00:00 | | 2000-04-20 | 9.109,05 | 0 | 9.175,75 | 8.943,89 | 9.084,86 | 00:00:00 | | 2000-04-21 | 9.120,48 | 0 | 9.243,04 | 9.105,31 | 9.167,15 | 00:00:00 | | 2000-04-24 | 8.808,09 | 0 | 9.128,95 | 8.807,71 | 9.128,95 | 00:00:00 | | 2000-04-25 | 8.921,12 | 0 | 8.923,27 | 8.672,41 | 8.702,96 | 00:00:00 | | 2000-04-26 | 8.535,96 | 0 | 9.022,77 | 8.465,76 | 8.992,62 | 00:00:00 | | 2000-04-27 | 8.541,95 | 0 | 8.633,39 | 8.458,40 | 8.587,03 | 00:00:00 | | 2000-04-28 | 8.824,36 | 0 | 8.860,50 | 8.478,48 | 8.594,48 | 00:00:00 | | 2000-05-02 | 8.638,75 | 0 | 8.838,78 | 8.632,57 | 8.836,83 | 00:00:00 | | 2000-05-03 | 8.420,00 | 0 | 8.587,00 | 8.395,23 | 8.505,46 | 00:00:00 | | 2000-05-04 | 8.425,38 | 0 | 8.655,20 | 8.338,92 | 8.444,07 | 00:00:00 | | 2000-05-05 | 8.698,53 | 0 | 8.699,02 | 8.343,37 | 8.389,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
