|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 39,07 | 99.100 | 39,07 | 38,33 | 38,95 | 00:00:00 | | 2003-03-14 | 38,84 | 99.400 | 39,15 | 38,74 | 39,10 | 00:00:00 | | 2003-03-17 | 39,13 | 140.600 | 39,13 | 38,69 | 38,94 | 00:00:00 | | 2003-03-18 | 39,56 | 184.400 | 39,75 | 39,02 | 39,38 | 00:00:00 | | 2003-03-19 | 39,50 | 119.400 | 39,79 | 39,35 | 39,79 | 00:00:00 | | 2003-03-20 | 39,39 | 156.100 | 39,62 | 39,18 | 39,60 | 00:00:00 | | 2003-03-21 | 39,89 | 187.100 | 39,95 | 39,50 | 39,64 | 00:00:00 | | 2003-03-24 | 39,28 | 121.700 | 39,71 | 39,15 | 39,71 | 00:00:00 | | 2003-03-25 | 39,70 | 99.900 | 39,83 | 39,38 | 39,40 | 00:00:00 | | 2003-03-26 | 39,29 | 113.400 | 39,73 | 39,20 | 39,73 | 00:00:00 | | 2003-03-27 | 39,00 | 117.000 | 39,41 | 38,95 | 39,11 | 00:00:00 | | 2003-03-28 | 39,60 | 131.400 | 39,60 | 39,00 | 39,00 | 00:00:00 | | 2003-03-31 | 40,00 | 230.800 | 40,50 | 38,90 | 39,35 | 00:00:00 | | 2003-04-01 | 40,49 | 225.400 | 40,75 | 39,94 | 40,00 | 00:00:00 | | 2003-04-02 | 40,30 | 111.500 | 40,79 | 40,16 | 40,75 | 00:00:00 | | 2003-04-03 | 40,01 | 68.300 | 40,50 | 39,97 | 40,50 | 00:00:00 | | 2003-04-04 | 40,53 | 85.900 | 40,64 | 40,18 | 40,21 | 00:00:00 | | 2003-04-07 | 40,09 | 120.700 | 41,30 | 40,09 | 40,60 | 00:00:00 | | 2003-04-08 | 40,52 | 136.100 | 40,78 | 40,20 | 40,29 | 00:00:00 | | 2003-04-09 | 40,38 | 101.600 | 41,10 | 40,20 | 40,72 | 00:00:00 | | 2003-04-10 | 40,65 | 76.600 | 40,75 | 40,35 | 40,60 | 00:00:00 | | 2003-04-11 | 40,14 | 90.400 | 41,01 | 40,10 | 40,85 | 00:00:00 | | 2003-04-14 | 40,43 | 78.500 | 40,59 | 40,15 | 40,24 | 00:00:00 | | 2003-04-15 | 40,55 | 87.900 | 40,62 | 40,25 | 40,46 | 00:00:00 | | 2003-04-16 | 40,20 | 204.900 | 40,70 | 40,07 | 40,65 | 00:00:00 | | 2003-04-17 | 40,44 | 105.800 | 40,51 | 40,19 | 40,35 | 00:00:00 | | 2003-04-21 | 40,81 | 158.800 | 40,89 | 40,42 | 40,69 | 00:00:00 | | 2003-04-22 | 41,00 | 94.500 | 41,19 | 40,59 | 40,65 | 00:00:00 | | 2003-04-23 | 41,06 | 73.000 | 41,10 | 40,71 | 41,00 | 00:00:00 | | 2003-04-24 | 40,51 | 226.600 | 41,47 | 40,51 | 41,08 | 00:00:00 | | 2003-04-25 | 40,21 | 354.100 | 40,40 | 39,80 | 40,35 | 00:00:00 | | 2003-04-28 | 40,17 | 124.100 | 40,50 | 40,10 | 40,31 | 00:00:00 | | 2003-04-29 | 40,18 | 98.200 | 40,40 | 40,01 | 40,20 | 00:00:00 | | 2003-04-30 | 40,30 | 106.800 | 40,48 | 40,01 | 40,18 | 00:00:00 | | 2003-05-01 | 39,69 | 94.900 | 40,21 | 39,53 | 40,20 | 00:00:00 | | 2003-05-02 | 39,96 | 106.600 | 40,19 | 39,66 | 39,75 | 00:00:00 | | 2003-05-05 | 39,99 | 113.300 | 40,00 | 39,60 | 39,86 | 00:00:00 | | 2003-05-06 | 39,84 | 107.300 | 40,00 | 39,66 | 39,85 | 00:00:00 | | 2003-05-07 | 39,80 | 124.100 | 40,00 | 39,71 | 39,85 | 00:00:00 | | 2003-05-08 | 40,01 | 118.900 | 40,22 | 39,74 | 39,82 | 00:00:00 | | 2003-05-09 | 40,08 | 112.800 | 40,25 | 40,02 | 40,19 | 00:00:00 | | 2003-05-12 | 40,06 | 91.900 | 40,32 | 40,00 | 40,15 | 00:00:00 | | 2003-05-13 | 39,90 | 160.500 | 39,98 | 39,70 | 39,85 | 00:00:00 | | 2003-05-14 | 39,90 | 103.800 | 40,15 | 39,84 | 40,15 | 00:00:00 | | 2003-05-15 | 40,15 | 179.600 | 40,21 | 39,85 | 40,00 | 00:00:00 | | 2003-05-16 | 40,64 | 220.900 | 41,00 | 39,98 | 40,00 | 00:00:00 | | 2003-05-19 | 40,30 | 164.200 | 40,85 | 40,29 | 40,64 | 00:00:00 | | 2003-05-20 | 40,59 | 152.900 | 40,67 | 40,23 | 40,40 | 00:00:00 | | 2003-05-21 | 40,99 | 97.400 | 41,00 | 40,46 | 40,75 | 00:00:00 | | 2003-05-22 | 41,44 | 154.100 | 41,50 | 40,87 | 41,00 | 00:00:00 | | 2003-05-23 | 43,38 | 183.700 | 43,47 | 41,44 | 41,50 | 00:00:00 | | 2003-05-27 | 44,07 | 653.600 | 44,28 | 42,22 | 43,20 | 00:00:00 | | 2003-05-28 | 43,30 | 128.800 | 43,50 | 43,10 | 43,50 | 00:00:00 | | 2003-05-29 | 42,15 | 196.500 | 43,42 | 42,01 | 43,34 | 00:00:00 | | 2003-05-30 | 42,98 | 159.100 | 43,22 | 42,40 | 42,40 | 00:00:00 | | 2003-06-02 | 43,25 | 135.600 | 43,29 | 42,86 | 42,98 | 00:00:00 | | 2003-06-03 | 43,13 | 96.000 | 43,30 | 42,91 | 43,15 | 00:00:00 | | 2003-06-04 | 43,58 | 103.700 | 43,58 | 43,10 | 43,18 | 00:00:00 | | 2003-06-05 | 43,62 | 209.700 | 44,00 | 43,50 | 44,00 | 00:00:00 | | 2003-06-06 | 43,14 | 126.500 | 44,00 | 43,13 | 44,00 | 00:00:00 | | 2003-06-09 | 42,95 | 120.900 | 43,38 | 42,91 | 43,38 | 00:00:00 | | 2003-06-10 | 43,09 | 96.500 | 43,25 | 42,75 | 43,00 | 00:00:00 | | 2003-06-11 | 42,81 | 195.500 | 43,34 | 42,54 | 43,25 | 00:00:00 | | 2003-06-12 | 43,29 | 150.200 | 43,38 | 42,86 | 43,06 | 00:00:00 | | 2003-06-13 | 42,58 | 144.800 | 43,59 | 42,55 | 43,49 | 00:00:00 | | 2003-06-16 | 43,19 | 116.200 | 43,44 | 42,82 | 42,90 | 00:00:00 | | 2003-06-17 | 43,23 | 142.100 | 43,70 | 42,94 | 43,70 | 00:00:00 | | 2003-06-18 | 43,40 | 62.100 | 43,49 | 43,15 | 43,25 | 00:00:00 | | 2003-06-19 | 43,09 | 122.300 | 43,72 | 43,05 | 43,72 | 00:00:00 | | 2003-06-20 | 43,08 | 155.400 | 43,50 | 42,96 | 43,50 | 00:00:00 | | 2003-06-23 | 42,68 | 124.900 | 43,40 | 42,63 | 43,33 | 00:00:00 | | 2003-06-24 | 40,97 | 498.200 | 42,95 | 40,90 | 42,78 | 00:00:00 | | 2003-06-25 | 41,35 | 332.700 | 41,60 | 41,17 | 41,40 | 00:00:00 | | 2003-06-26 | 41,48 | 213.400 | 41,95 | 41,36 | 41,90 | 00:00:00 | | 2003-06-27 | 40,61 | 381.700 | 41,75 | 40,40 | 41,73 | 00:00:00 | | 2003-06-30 | 40,20 | 755.600 | 40,60 | 39,92 | 40,60 | 00:00:00 | | 2003-07-01 | 40,36 | 342.100 | 40,91 | 40,01 | 40,20 | 00:00:00 | | 2003-07-02 | 40,65 | 280.100 | 40,73 | 40,50 | 40,72 | 00:00:00 | | 2003-07-03 | 40,56 | 129.200 | 40,71 | 40,45 | 40,67 | 00:00:00 | | 2003-07-07 | 40,26 | 198.800 | 40,90 | 40,20 | 40,90 | 00:00:00 | | 2003-07-08 | 40,52 | 185.600 | 40,89 | 40,36 | 40,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
