|
 Integrys Energy G - [Ticker: TEG] |     | | Última Transacción | 69,660 | Hora de Cotización | 2015-06-29 - 20:01:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 69,660 | 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 TEG desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 24,75 | 58.100 | 25,25 | 24,62 | 25,06 | 00:00:00 | | 2000-01-04 | 24,62 | 54.700 | 24,87 | 24,56 | 24,62 | 00:00:00 | | 2000-01-05 | 25,69 | 68.300 | 25,75 | 24,69 | 24,81 | 00:00:00 | | 2000-01-06 | 25,69 | 35.000 | 25,94 | 25,37 | 25,50 | 00:00:00 | | 2000-01-07 | 26,00 | 37.800 | 26,12 | 25,50 | 25,81 | 00:00:00 | | 2000-01-10 | 25,87 | 73.000 | 26,06 | 25,69 | 26,06 | 00:00:00 | | 2000-01-11 | 25,75 | 56.300 | 25,94 | 25,69 | 25,94 | 00:00:00 | | 2000-01-12 | 25,69 | 38.000 | 25,81 | 25,56 | 25,81 | 00:00:00 | | 2000-01-13 | 25,81 | 31.600 | 26,00 | 25,75 | 25,75 | 00:00:00 | | 2000-01-14 | 25,87 | 49.100 | 26,00 | 25,69 | 25,69 | 00:00:00 | | 2000-01-18 | 25,31 | 45.500 | 25,81 | 25,12 | 25,62 | 00:00:00 | | 2000-01-19 | 25,69 | 35.000 | 25,75 | 25,19 | 25,19 | 00:00:00 | | 2000-01-20 | 25,81 | 37.200 | 25,81 | 25,37 | 25,69 | 00:00:00 | | 2000-01-21 | 26,06 | 63.300 | 26,19 | 25,62 | 25,69 | 00:00:00 | | 2000-01-24 | 26,25 | 115.800 | 26,69 | 25,87 | 25,94 | 00:00:00 | | 2000-01-25 | 26,06 | 143.400 | 26,31 | 25,94 | 26,31 | 00:00:00 | | 2000-01-26 | 26,12 | 80.900 | 26,44 | 26,00 | 26,25 | 00:00:00 | | 2000-01-27 | 26,00 | 28.600 | 26,12 | 26,00 | 26,12 | 00:00:00 | | 2000-01-28 | 25,62 | 34.200 | 26,06 | 25,56 | 26,06 | 00:00:00 | | 2000-01-31 | 25,31 | 73.400 | 25,75 | 25,00 | 25,62 | 00:00:00 | | 2000-02-01 | 25,50 | 45.000 | 25,50 | 25,00 | 25,31 | 00:00:00 | | 2000-02-02 | 25,56 | 44.500 | 25,75 | 25,37 | 25,37 | 00:00:00 | | 2000-02-03 | 25,94 | 90.500 | 25,94 | 25,62 | 25,62 | 00:00:00 | | 2000-02-04 | 25,81 | 62.500 | 26,00 | 25,56 | 26,00 | 00:00:00 | | 2000-02-07 | 25,62 | 54.400 | 25,94 | 25,62 | 25,75 | 00:00:00 | | 2000-02-08 | 25,56 | 64.400 | 25,75 | 25,50 | 25,69 | 00:00:00 | | 2000-02-09 | 25,44 | 44.800 | 25,69 | 25,44 | 25,69 | 00:00:00 | | 2000-02-10 | 25,69 | 64.800 | 25,69 | 25,19 | 25,69 | 00:00:00 | | 2000-02-11 | 25,19 | 47.300 | 25,62 | 25,19 | 25,50 | 00:00:00 | | 2000-02-14 | 25,62 | 83.000 | 25,87 | 25,00 | 25,25 | 00:00:00 | | 2000-02-15 | 25,50 | 55.300 | 25,69 | 25,31 | 25,62 | 00:00:00 | | 2000-02-16 | 25,50 | 59.100 | 25,62 | 25,44 | 25,56 | 00:00:00 | | 2000-02-17 | 25,25 | 55.800 | 25,56 | 25,19 | 25,56 | 00:00:00 | | 2000-02-18 | 25,00 | 48.800 | 25,19 | 24,87 | 25,19 | 00:00:00 | | 2000-02-22 | 25,00 | 95.200 | 25,12 | 24,62 | 24,94 | 00:00:00 | | 2000-02-23 | 24,44 | 148.400 | 25,12 | 24,37 | 25,12 | 00:00:00 | | 2000-02-24 | 24,12 | 294.800 | 24,81 | 24,06 | 24,69 | 00:00:00 | | 2000-02-25 | 23,37 | 54.400 | 23,69 | 23,31 | 23,69 | 00:00:00 | | 2000-02-28 | 23,50 | 94.400 | 23,50 | 22,62 | 23,37 | 00:00:00 | | 2000-02-29 | 23,56 | 93.900 | 23,62 | 23,12 | 23,50 | 00:00:00 | | 2000-03-01 | 23,44 | 56.900 | 23,56 | 23,44 | 23,56 | 00:00:00 | | 2000-03-02 | 23,37 | 65.800 | 23,50 | 23,31 | 23,50 | 00:00:00 | | 2000-03-03 | 23,19 | 42.800 | 23,50 | 23,19 | 23,44 | 00:00:00 | | 2000-03-06 | 22,81 | 35.500 | 23,25 | 22,75 | 23,25 | 00:00:00 | | 2000-03-07 | 22,87 | 49.400 | 23,00 | 22,75 | 22,94 | 00:00:00 | | 2000-03-08 | 23,06 | 52.300 | 23,12 | 22,81 | 22,94 | 00:00:00 | | 2000-03-09 | 23,37 | 71.700 | 23,37 | 23,00 | 23,00 | 00:00:00 | | 2000-03-10 | 23,37 | 60.900 | 23,62 | 23,37 | 23,44 | 00:00:00 | | 2000-03-13 | 23,19 | 63.900 | 23,44 | 23,06 | 23,44 | 00:00:00 | | 2000-03-14 | 23,31 | 68.000 | 23,44 | 23,06 | 23,06 | 00:00:00 | | 2000-03-15 | 24,37 | 96.300 | 24,50 | 23,31 | 23,37 | 00:00:00 | | 2000-03-16 | 25,44 | 46.100 | 25,50 | 24,50 | 24,50 | 00:00:00 | | 2000-03-17 | 25,75 | 76.900 | 25,87 | 25,31 | 25,31 | 00:00:00 | | 2000-03-20 | 25,94 | 130.200 | 26,12 | 25,87 | 25,87 | 00:00:00 | | 2000-03-21 | 25,94 | 54.700 | 26,00 | 25,75 | 26,00 | 00:00:00 | | 2000-03-22 | 25,81 | 25.800 | 26,00 | 25,81 | 25,94 | 00:00:00 | | 2000-03-23 | 25,75 | 40.600 | 25,94 | 25,69 | 25,94 | 00:00:00 | | 2000-03-24 | 25,50 | 36.700 | 25,94 | 25,50 | 25,81 | 00:00:00 | | 2000-03-27 | 25,94 | 36.400 | 26,06 | 25,56 | 25,56 | 00:00:00 | | 2000-03-28 | 25,50 | 38.000 | 26,00 | 25,37 | 26,00 | 00:00:00 | | 2000-03-29 | 25,62 | 42.000 | 25,94 | 25,25 | 25,56 | 00:00:00 | | 2000-03-30 | 25,87 | 24.800 | 26,00 | 25,50 | 25,50 | 00:00:00 | | 2000-03-31 | 25,94 | 38.400 | 26,00 | 25,75 | 25,81 | 00:00:00 | | 2000-04-03 | 25,62 | 25.900 | 25,94 | 25,62 | 25,69 | 00:00:00 | | 2000-04-04 | 26,00 | 45.600 | 26,00 | 25,25 | 25,62 | 00:00:00 | | 2000-04-05 | 26,62 | 43.100 | 26,62 | 25,50 | 26,00 | 00:00:00 | | 2000-04-06 | 26,50 | 35.300 | 26,62 | 26,25 | 26,56 | 00:00:00 | | 2000-04-07 | 26,50 | 25.000 | 26,50 | 26,19 | 26,44 | 00:00:00 | | 2000-04-10 | 26,56 | 24.200 | 26,87 | 26,31 | 26,75 | 00:00:00 | | 2000-04-11 | 26,75 | 23.100 | 26,81 | 26,19 | 26,44 | 00:00:00 | | 2000-04-12 | 26,87 | 32.700 | 27,37 | 26,56 | 26,56 | 00:00:00 | | 2000-04-13 | 27,56 | 40.800 | 27,75 | 26,94 | 26,94 | 00:00:00 | | 2000-04-14 | 27,00 | 63.000 | 27,94 | 27,00 | 27,31 | 00:00:00 | | 2000-04-17 | 27,25 | 54.200 | 27,25 | 26,44 | 27,00 | 00:00:00 | | 2000-04-18 | 27,25 | 80.000 | 27,37 | 26,87 | 27,12 | 00:00:00 | | 2000-04-19 | 27,44 | 33.600 | 27,50 | 26,94 | 27,12 | 00:00:00 | | 2000-04-20 | 27,56 | 35.200 | 28,00 | 27,37 | 27,44 | 00:00:00 | | 2000-04-24 | 28,06 | 28.600 | 28,12 | 27,56 | 27,56 | 00:00:00 | | 2000-04-25 | 28,94 | 43.400 | 28,94 | 28,06 | 28,12 | 00:00:00 | | 2000-04-26 | 30,50 | 80.500 | 30,50 | 28,94 | 28,94 | 00:00:00 | | 2000-04-27 | 30,31 | 84.800 | 30,94 | 30,00 | 30,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
