|
 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 | | 2003-07-08 | 40,52 | 185.600 | 40,89 | 40,36 | 40,66 | 00:00:00 | | 2003-07-09 | 40,94 | 254.700 | 41,25 | 40,50 | 40,77 | 00:00:00 | | 2003-07-10 | 40,48 | 205.900 | 41,00 | 40,40 | 40,94 | 00:00:00 | | 2003-07-11 | 40,92 | 163.300 | 41,07 | 40,70 | 40,80 | 00:00:00 | | 2003-07-14 | 41,12 | 165.800 | 41,37 | 41,03 | 41,30 | 00:00:00 | | 2003-07-15 | 40,55 | 176.900 | 41,27 | 40,54 | 41,15 | 00:00:00 | | 2003-07-16 | 40,58 | 267.300 | 40,83 | 40,27 | 40,83 | 00:00:00 | | 2003-07-17 | 40,54 | 206.200 | 40,80 | 40,39 | 40,59 | 00:00:00 | | 2003-07-18 | 40,71 | 79.000 | 40,80 | 40,62 | 40,79 | 00:00:00 | | 2003-07-21 | 40,50 | 118.800 | 41,00 | 40,33 | 40,95 | 00:00:00 | | 2003-07-22 | 40,42 | 115.900 | 40,75 | 40,30 | 40,75 | 00:00:00 | | 2003-07-23 | 40,08 | 139.300 | 40,72 | 40,04 | 40,72 | 00:00:00 | | 2003-07-24 | 40,06 | 390.200 | 40,44 | 39,71 | 40,20 | 00:00:00 | | 2003-07-25 | 40,04 | 125.800 | 40,35 | 40,00 | 40,06 | 00:00:00 | | 2003-07-28 | 39,81 | 140.600 | 40,04 | 39,76 | 40,01 | 00:00:00 | | 2003-07-29 | 39,57 | 118.000 | 40,19 | 39,51 | 40,00 | 00:00:00 | | 2003-07-30 | 40,24 | 246.400 | 40,25 | 39,32 | 39,32 | 00:00:00 | | 2003-07-31 | 39,81 | 144.300 | 40,30 | 39,66 | 40,24 | 00:00:00 | | 2003-08-01 | 39,53 | 116.500 | 39,88 | 39,21 | 39,81 | 00:00:00 | | 2003-08-04 | 38,95 | 290.200 | 39,35 | 38,28 | 39,00 | 00:00:00 | | 2003-08-05 | 38,57 | 132.700 | 39,40 | 38,55 | 39,40 | 00:00:00 | | 2003-08-06 | 38,71 | 132.100 | 39,08 | 38,51 | 38,67 | 00:00:00 | | 2003-08-07 | 38,55 | 86.900 | 38,70 | 38,38 | 38,62 | 00:00:00 | | 2003-08-08 | 38,75 | 70.700 | 38,86 | 38,50 | 38,80 | 00:00:00 | | 2003-08-11 | 38,75 | 120.200 | 39,13 | 38,64 | 38,85 | 00:00:00 | | 2003-08-12 | 39,08 | 149.100 | 39,15 | 38,80 | 38,80 | 00:00:00 | | 2003-08-13 | 38,89 | 223.700 | 39,50 | 38,87 | 39,10 | 00:00:00 | | 2003-08-14 | 39,00 | 83.600 | 39,17 | 38,90 | 39,00 | 00:00:00 | | 2003-08-15 | 39,00 | 63.000 | 39,17 | 38,96 | 39,10 | 00:00:00 | | 2003-08-18 | 38,72 | 74.000 | 39,12 | 38,72 | 39,00 | 00:00:00 | | 2003-08-19 | 38,70 | 140.900 | 38,92 | 38,55 | 38,85 | 00:00:00 | | 2003-08-20 | 38,79 | 168.700 | 38,97 | 38,74 | 38,74 | 00:00:00 | | 2003-08-21 | 39,25 | 167.000 | 39,58 | 38,85 | 38,96 | 00:00:00 | | 2003-08-22 | 39,00 | 84.200 | 39,45 | 38,99 | 39,45 | 00:00:00 | | 2003-08-25 | 39,29 | 67.000 | 39,40 | 39,10 | 39,10 | 00:00:00 | | 2003-08-26 | 39,50 | 124.200 | 39,65 | 39,28 | 39,40 | 00:00:00 | | 2003-08-27 | 38,81 | 103.500 | 39,03 | 38,71 | 38,95 | 00:00:00 | | 2003-08-28 | 38,99 | 77.200 | 39,10 | 38,75 | 38,90 | 00:00:00 | | 2003-08-29 | 38,82 | 85.500 | 38,92 | 38,69 | 38,90 | 00:00:00 | | 2003-09-02 | 39,03 | 131.100 | 39,04 | 38,74 | 38,92 | 00:00:00 | | 2003-09-03 | 39,28 | 171.400 | 39,30 | 39,06 | 39,15 | 00:00:00 | | 2003-09-04 | 39,62 | 104.300 | 39,68 | 39,02 | 39,40 | 00:00:00 | | 2003-09-05 | 39,50 | 72.000 | 39,71 | 39,42 | 39,42 | 00:00:00 | | 2003-09-08 | 40,00 | 134.200 | 40,07 | 39,31 | 39,32 | 00:00:00 | | 2003-09-09 | 39,95 | 72.900 | 40,00 | 39,76 | 39,90 | 00:00:00 | | 2003-09-10 | 39,95 | 71.700 | 39,95 | 39,73 | 39,82 | 00:00:00 | | 2003-09-11 | 40,01 | 73.500 | 40,01 | 39,80 | 39,90 | 00:00:00 | | 2003-09-12 | 40,23 | 62.800 | 40,23 | 39,77 | 40,01 | 00:00:00 | | 2003-09-15 | 40,20 | 107.400 | 40,50 | 40,00 | 40,23 | 00:00:00 | | 2003-09-16 | 40,42 | 64.000 | 40,48 | 40,13 | 40,35 | 00:00:00 | | 2003-09-17 | 40,60 | 93.700 | 40,63 | 40,39 | 40,49 | 00:00:00 | | 2003-09-18 | 40,89 | 67.300 | 41,00 | 40,47 | 40,60 | 00:00:00 | | 2003-09-19 | 40,72 | 101.700 | 40,95 | 40,71 | 40,95 | 00:00:00 | | 2003-09-22 | 40,58 | 95.700 | 40,82 | 40,53 | 40,82 | 00:00:00 | | 2003-09-23 | 40,70 | 69.800 | 40,89 | 40,60 | 40,70 | 00:00:00 | | 2003-09-24 | 40,73 | 124.600 | 41,00 | 40,63 | 40,76 | 00:00:00 | | 2003-09-25 | 40,72 | 91.300 | 41,00 | 40,63 | 40,63 | 00:00:00 | | 2003-09-26 | 41,12 | 88.200 | 41,34 | 40,45 | 40,70 | 00:00:00 | | 2003-09-29 | 41,60 | 153.600 | 41,60 | 41,01 | 41,01 | 00:00:00 | | 2003-09-30 | 41,20 | 158.100 | 41,60 | 41,17 | 41,60 | 00:00:00 | | 2003-10-01 | 41,19 | 139.600 | 41,30 | 40,94 | 41,20 | 00:00:00 | | 2003-10-02 | 41,56 | 76.800 | 41,75 | 41,13 | 41,29 | 00:00:00 | | 2003-10-03 | 41,74 | 46.300 | 41,85 | 41,54 | 41,66 | 00:00:00 | | 2003-10-06 | 42,00 | 77.200 | 42,00 | 41,62 | 41,74 | 00:00:00 | | 2003-10-07 | 42,00 | 73.400 | 42,00 | 41,68 | 41,95 | 00:00:00 | | 2003-10-08 | 41,73 | 104.000 | 42,07 | 41,62 | 41,98 | 00:00:00 | | 2003-10-09 | 41,82 | 63.500 | 41,99 | 41,54 | 41,78 | 00:00:00 | | 2003-10-10 | 41,75 | 72.100 | 41,82 | 41,34 | 41,82 | 00:00:00 | | 2003-10-13 | 41,63 | 83.900 | 41,94 | 41,60 | 41,80 | 00:00:00 | | 2003-10-14 | 41,84 | 49.600 | 41,84 | 41,59 | 41,68 | 00:00:00 | | 2003-10-15 | 41,56 | 68.800 | 41,96 | 41,40 | 41,92 | 00:00:00 | | 2003-10-16 | 41,58 | 89.700 | 41,74 | 41,43 | 41,64 | 00:00:00 | | 2003-10-17 | 41,38 | 114.800 | 41,65 | 41,18 | 41,65 | 00:00:00 | | 2003-10-20 | 41,38 | 77.700 | 41,64 | 41,28 | 41,40 | 00:00:00 | | 2003-10-21 | 41,70 | 41.200 | 41,70 | 41,38 | 41,40 | 00:00:00 | | 2003-10-22 | 42,16 | 136.700 | 42,21 | 41,65 | 41,70 | 00:00:00 | | 2003-10-23 | 41,95 | 157.300 | 42,20 | 41,91 | 42,10 | 00:00:00 | | 2003-10-24 | 42,47 | 141.300 | 42,67 | 41,95 | 41,95 | 00:00:00 | | 2003-10-27 | 42,88 | 80.100 | 42,98 | 42,52 | 42,52 | 00:00:00 | | 2003-10-28 | 43,19 | 175.400 | 43,25 | 42,85 | 42,95 | 00:00:00 | | 2003-10-29 | 43,48 | 105.000 | 43,50 | 43,10 | 43,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
