|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 37,24 | 83.400 | 37,36 | 36,86 | 36,93 | 00:00:00 | | 2002-11-15 | 37,75 | 150.500 | 37,77 | 37,15 | 37,21 | 00:00:00 | | 2002-11-18 | 37,48 | 136.800 | 37,97 | 37,26 | 37,85 | 00:00:00 | | 2002-11-19 | 37,53 | 94.200 | 37,68 | 36,97 | 37,00 | 00:00:00 | | 2002-11-20 | 37,25 | 124.100 | 37,60 | 37,05 | 37,28 | 00:00:00 | | 2002-11-21 | 37,85 | 134.800 | 37,85 | 37,33 | 37,40 | 00:00:00 | | 2002-11-22 | 39,03 | 68.900 | 39,10 | 37,63 | 37,85 | 00:00:00 | | 2002-11-25 | 38,66 | 432.800 | 39,22 | 38,05 | 39,03 | 00:00:00 | | 2002-11-26 | 37,06 | 122.200 | 38,00 | 37,06 | 38,00 | 00:00:00 | | 2002-11-27 | 37,24 | 137.100 | 37,38 | 36,89 | 37,05 | 00:00:00 | | 2002-11-29 | 36,88 | 35.900 | 37,35 | 36,75 | 37,30 | 00:00:00 | | 2002-12-02 | 36,66 | 117.900 | 37,22 | 36,40 | 36,90 | 00:00:00 | | 2002-12-03 | 37,20 | 97.600 | 37,55 | 36,42 | 36,56 | 00:00:00 | | 2002-12-04 | 36,65 | 75.500 | 37,46 | 36,51 | 37,10 | 00:00:00 | | 2002-12-05 | 36,70 | 66.800 | 37,07 | 36,50 | 37,00 | 00:00:00 | | 2002-12-06 | 36,60 | 92.700 | 36,98 | 36,50 | 36,50 | 00:00:00 | | 2002-12-09 | 36,75 | 129.100 | 36,95 | 36,36 | 36,50 | 00:00:00 | | 2002-12-10 | 37,00 | 92.100 | 37,20 | 36,70 | 37,20 | 00:00:00 | | 2002-12-11 | 37,79 | 88.900 | 37,80 | 36,73 | 37,05 | 00:00:00 | | 2002-12-12 | 37,96 | 74.000 | 38,04 | 37,55 | 38,04 | 00:00:00 | | 2002-12-13 | 38,29 | 71.500 | 38,62 | 37,80 | 37,90 | 00:00:00 | | 2002-12-16 | 38,68 | 75.700 | 38,70 | 38,22 | 38,39 | 00:00:00 | | 2002-12-17 | 38,85 | 120.100 | 38,99 | 38,60 | 38,75 | 00:00:00 | | 2002-12-18 | 38,65 | 68.000 | 38,95 | 38,44 | 38,85 | 00:00:00 | | 2002-12-19 | 38,85 | 97.000 | 38,88 | 38,44 | 38,66 | 00:00:00 | | 2002-12-20 | 39,50 | 121.800 | 39,50 | 38,95 | 39,00 | 00:00:00 | | 2002-12-23 | 39,50 | 166.600 | 39,59 | 39,11 | 39,50 | 00:00:00 | | 2002-12-24 | 39,39 | 24.000 | 39,56 | 39,35 | 39,48 | 00:00:00 | | 2002-12-26 | 39,41 | 57.100 | 39,95 | 39,35 | 39,50 | 00:00:00 | | 2002-12-27 | 38,48 | 66.800 | 39,42 | 38,45 | 39,30 | 00:00:00 | | 2002-12-30 | 38,83 | 65.800 | 39,07 | 38,44 | 38,58 | 00:00:00 | | 2002-12-31 | 38,82 | 101.000 | 39,28 | 38,45 | 38,93 | 00:00:00 | | 2003-01-02 | 39,32 | 76.100 | 39,39 | 38,65 | 38,75 | 00:00:00 | | 2003-01-03 | 39,54 | 78.100 | 39,80 | 39,26 | 39,35 | 00:00:00 | | 2003-01-06 | 40,97 | 213.400 | 41,18 | 39,79 | 39,79 | 00:00:00 | | 2003-01-07 | 40,51 | 187.700 | 40,97 | 40,12 | 40,97 | 00:00:00 | | 2003-01-08 | 40,65 | 81.300 | 41,08 | 40,32 | 40,51 | 00:00:00 | | 2003-01-09 | 40,06 | 166.700 | 41,15 | 39,99 | 40,70 | 00:00:00 | | 2003-01-10 | 40,11 | 147.700 | 40,22 | 39,86 | 40,16 | 00:00:00 | | 2003-01-13 | 39,75 | 152.600 | 40,54 | 39,63 | 40,45 | 00:00:00 | | 2003-01-14 | 39,81 | 73.000 | 39,95 | 39,60 | 39,80 | 00:00:00 | | 2003-01-15 | 39,35 | 166.800 | 40,13 | 39,35 | 39,95 | 00:00:00 | | 2003-01-16 | 39,03 | 65.900 | 39,78 | 39,00 | 39,50 | 00:00:00 | | 2003-01-17 | 38,65 | 119.200 | 39,15 | 38,20 | 39,03 | 00:00:00 | | 2003-01-21 | 38,61 | 89.000 | 39,20 | 38,60 | 39,20 | 00:00:00 | | 2003-01-22 | 38,26 | 113.900 | 38,80 | 38,16 | 38,80 | 00:00:00 | | 2003-01-23 | 38,97 | 106.500 | 39,32 | 38,45 | 38,51 | 00:00:00 | | 2003-01-24 | 38,10 | 144.400 | 38,68 | 38,07 | 38,68 | 00:00:00 | | 2003-01-27 | 37,50 | 135.000 | 38,30 | 37,47 | 37,90 | 00:00:00 | | 2003-01-28 | 38,22 | 112.900 | 38,38 | 37,50 | 37,50 | 00:00:00 | | 2003-01-29 | 37,82 | 155.800 | 38,60 | 37,45 | 38,29 | 00:00:00 | | 2003-01-30 | 37,47 | 150.200 | 38,20 | 37,40 | 37,86 | 00:00:00 | | 2003-01-31 | 38,07 | 290.700 | 38,73 | 37,75 | 37,90 | 00:00:00 | | 2003-02-03 | 38,84 | 140.200 | 39,20 | 38,32 | 38,32 | 00:00:00 | | 2003-02-04 | 39,38 | 217.200 | 39,77 | 38,86 | 38,90 | 00:00:00 | | 2003-02-05 | 38,81 | 138.700 | 39,68 | 38,75 | 39,58 | 00:00:00 | | 2003-02-06 | 38,52 | 186.900 | 39,39 | 38,50 | 38,90 | 00:00:00 | | 2003-02-07 | 37,90 | 131.500 | 38,99 | 37,88 | 38,77 | 00:00:00 | | 2003-02-10 | 38,25 | 154.100 | 38,30 | 38,01 | 38,10 | 00:00:00 | | 2003-02-11 | 37,66 | 112.500 | 38,40 | 37,42 | 38,27 | 00:00:00 | | 2003-02-12 | 37,12 | 153.500 | 37,99 | 36,98 | 37,66 | 00:00:00 | | 2003-02-13 | 38,02 | 206.700 | 38,02 | 36,80 | 37,32 | 00:00:00 | | 2003-02-14 | 38,05 | 123.300 | 38,44 | 37,89 | 38,02 | 00:00:00 | | 2003-02-18 | 38,85 | 115.200 | 38,98 | 38,20 | 38,20 | 00:00:00 | | 2003-02-19 | 38,78 | 128.000 | 39,11 | 38,50 | 38,85 | 00:00:00 | | 2003-02-20 | 39,04 | 79.800 | 39,25 | 38,81 | 38,90 | 00:00:00 | | 2003-02-21 | 39,25 | 165.700 | 39,75 | 39,00 | 39,17 | 00:00:00 | | 2003-02-24 | 38,77 | 116.700 | 39,40 | 38,77 | 39,40 | 00:00:00 | | 2003-02-25 | 39,00 | 1.185.100 | 39,01 | 38,39 | 38,66 | 00:00:00 | | 2003-02-26 | 37,85 | 117.000 | 38,63 | 37,71 | 38,63 | 00:00:00 | | 2003-02-27 | 38,29 | 159.500 | 38,37 | 37,90 | 38,00 | 00:00:00 | | 2003-02-28 | 37,83 | 131.800 | 38,44 | 37,75 | 38,40 | 00:00:00 | | 2003-03-03 | 38,05 | 153.200 | 38,50 | 37,96 | 38,05 | 00:00:00 | | 2003-03-04 | 38,29 | 140.900 | 38,55 | 38,00 | 38,05 | 00:00:00 | | 2003-03-05 | 38,73 | 166.200 | 38,77 | 38,06 | 38,30 | 00:00:00 | | 2003-03-06 | 38,74 | 85.700 | 38,90 | 38,37 | 38,73 | 00:00:00 | | 2003-03-07 | 39,06 | 196.200 | 39,40 | 38,32 | 38,32 | 00:00:00 | | 2003-03-10 | 39,11 | 140.700 | 39,23 | 38,63 | 39,01 | 00:00:00 | | 2003-03-11 | 38,40 | 166.800 | 39,48 | 38,20 | 39,10 | 00:00:00 | | 2003-03-12 | 38,55 | 95.100 | 38,80 | 38,24 | 38,40 | 00:00:00 | | 2003-03-13 | 39,07 | 99.100 | 39,07 | 38,33 | 38,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
