|
 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 | | 2003-10-29 | 43,48 | 105.000 | 43,50 | 43,10 | 43,20 | 00:00:00 | | 2003-10-30 | 43,87 | 136.600 | 43,94 | 43,40 | 43,42 | 00:00:00 | | 2003-10-31 | 44,33 | 276.100 | 44,52 | 43,94 | 43,95 | 00:00:00 | | 2003-11-03 | 44,79 | 86.700 | 44,95 | 44,40 | 44,40 | 00:00:00 | | 2003-11-04 | 44,05 | 112.300 | 44,79 | 44,02 | 44,65 | 00:00:00 | | 2003-11-05 | 44,46 | 102.100 | 44,46 | 43,85 | 44,06 | 00:00:00 | | 2003-11-06 | 44,86 | 143.600 | 44,86 | 44,26 | 44,36 | 00:00:00 | | 2003-11-07 | 45,00 | 97.500 | 45,00 | 44,62 | 44,86 | 00:00:00 | | 2003-11-10 | 45,03 | 153.300 | 45,13 | 44,77 | 44,88 | 00:00:00 | | 2003-11-11 | 45,14 | 92.800 | 45,15 | 44,90 | 44,95 | 00:00:00 | | 2003-11-12 | 45,25 | 137.400 | 45,27 | 45,07 | 45,16 | 00:00:00 | | 2003-11-13 | 44,67 | 424.000 | 45,31 | 44,28 | 45,15 | 00:00:00 | | 2003-11-14 | 44,15 | 274.000 | 44,84 | 44,06 | 44,75 | 00:00:00 | | 2003-11-17 | 43,89 | 410.000 | 44,39 | 43,66 | 44,20 | 00:00:00 | | 2003-11-18 | 43,43 | 291.000 | 43,85 | 43,19 | 43,85 | 00:00:00 | | 2003-11-19 | 43,92 | 414.400 | 43,93 | 43,28 | 43,30 | 00:00:00 | | 2003-11-20 | 44,31 | 1.510.200 | 44,39 | 43,60 | 43,80 | 00:00:00 | | 2003-11-21 | 44,20 | 298.100 | 44,29 | 44,00 | 44,25 | 00:00:00 | | 2003-11-24 | 45,00 | 258.500 | 45,00 | 44,21 | 44,25 | 00:00:00 | | 2003-11-25 | 44,48 | 142.200 | 44,85 | 44,42 | 44,85 | 00:00:00 | | 2003-11-26 | 44,39 | 152.400 | 44,48 | 44,18 | 44,48 | 00:00:00 | | 2003-11-28 | 44,30 | 108.900 | 44,50 | 44,30 | 44,48 | 00:00:00 | | 2003-12-01 | 44,25 | 162.000 | 44,31 | 43,96 | 44,15 | 00:00:00 | | 2003-12-02 | 44,18 | 178.100 | 44,25 | 44,15 | 44,25 | 00:00:00 | | 2003-12-03 | 43,95 | 270.100 | 44,20 | 43,90 | 44,18 | 00:00:00 | | 2003-12-04 | 44,28 | 191.400 | 44,33 | 43,87 | 43,94 | 00:00:00 | | 2003-12-05 | 44,53 | 95.200 | 44,74 | 44,23 | 44,42 | 00:00:00 | | 2003-12-08 | 45,11 | 161.500 | 45,11 | 44,60 | 44,63 | 00:00:00 | | 2003-12-09 | 44,79 | 94.100 | 45,10 | 44,69 | 45,05 | 00:00:00 | | 2003-12-10 | 44,73 | 75.400 | 44,95 | 44,49 | 44,85 | 00:00:00 | | 2003-12-11 | 44,74 | 83.100 | 44,90 | 44,59 | 44,70 | 00:00:00 | | 2003-12-12 | 44,85 | 59.400 | 44,99 | 44,49 | 44,99 | 00:00:00 | | 2003-12-15 | 44,90 | 137.700 | 45,28 | 44,75 | 45,00 | 00:00:00 | | 2003-12-16 | 44,99 | 86.800 | 45,13 | 44,85 | 44,98 | 00:00:00 | | 2003-12-17 | 44,99 | 72.800 | 45,22 | 44,75 | 45,10 | 00:00:00 | | 2003-12-18 | 45,21 | 136.100 | 45,52 | 44,75 | 44,92 | 00:00:00 | | 2003-12-19 | 45,15 | 102.400 | 45,47 | 45,10 | 45,40 | 00:00:00 | | 2003-12-22 | 45,62 | 106.800 | 45,63 | 45,20 | 45,25 | 00:00:00 | | 2003-12-23 | 45,75 | 74.000 | 45,82 | 45,45 | 45,82 | 00:00:00 | | 2003-12-24 | 46,01 | 55.200 | 46,02 | 45,87 | 45,95 | 00:00:00 | | 2003-12-26 | 45,82 | 31.200 | 46,27 | 45,82 | 45,91 | 00:00:00 | | 2003-12-29 | 46,41 | 127.400 | 46,53 | 46,02 | 46,02 | 00:00:00 | | 2003-12-30 | 46,77 | 92.300 | 46,80 | 46,47 | 46,50 | 00:00:00 | | 2003-12-31 | 46,23 | 85.700 | 46,76 | 46,23 | 46,70 | 00:00:00 | | 2004-01-02 | 46,53 | 80.400 | 46,74 | 46,35 | 46,35 | 00:00:00 | | 2004-01-05 | 46,28 | 74.900 | 46,71 | 45,80 | 46,51 | 00:00:00 | | 2004-01-06 | 45,62 | 129.400 | 46,40 | 45,59 | 46,40 | 00:00:00 | | 2004-01-07 | 45,79 | 136.300 | 45,79 | 45,48 | 45,72 | 00:00:00 | | 2004-01-08 | 45,70 | 99.800 | 45,92 | 45,55 | 45,92 | 00:00:00 | | 2004-01-09 | 45,41 | 96.300 | 45,85 | 45,41 | 45,55 | 00:00:00 | | 2004-01-12 | 45,37 | 77.300 | 45,42 | 45,10 | 45,41 | 00:00:00 | | 2004-01-13 | 44,99 | 69.200 | 45,43 | 44,99 | 45,37 | 00:00:00 | | 2004-01-14 | 45,42 | 87.300 | 45,79 | 45,09 | 45,10 | 00:00:00 | | 2004-01-15 | 45,49 | 84.700 | 45,70 | 45,38 | 45,67 | 00:00:00 | | 2004-01-16 | 45,34 | 68.000 | 45,42 | 45,06 | 45,35 | 00:00:00 | | 2004-01-20 | 45,07 | 120.600 | 45,52 | 45,05 | 45,35 | 00:00:00 | | 2004-01-21 | 45,38 | 80.100 | 45,51 | 45,13 | 45,20 | 00:00:00 | | 2004-01-22 | 45,75 | 116.800 | 46,03 | 45,21 | 45,26 | 00:00:00 | | 2004-01-23 | 46,04 | 70.700 | 46,10 | 45,84 | 45,85 | 00:00:00 | | 2004-01-26 | 45,74 | 126.200 | 46,15 | 45,71 | 46,14 | 00:00:00 | | 2004-01-27 | 45,72 | 73.600 | 45,91 | 45,65 | 45,70 | 00:00:00 | | 2004-01-28 | 45,84 | 152.500 | 46,29 | 45,80 | 45,82 | 00:00:00 | | 2004-01-29 | 47,10 | 285.300 | 47,15 | 45,60 | 45,60 | 00:00:00 | | 2004-01-30 | 48,01 | 465.700 | 48,12 | 47,10 | 47,10 | 00:00:00 | | 2004-02-02 | 48,01 | 226.400 | 48,93 | 47,80 | 48,05 | 00:00:00 | | 2004-02-03 | 47,89 | 221.500 | 48,15 | 47,66 | 48,00 | 00:00:00 | | 2004-02-04 | 47,67 | 237.300 | 47,82 | 47,41 | 47,80 | 00:00:00 | | 2004-02-05 | 47,35 | 157.700 | 47,98 | 47,22 | 47,60 | 00:00:00 | | 2004-02-06 | 47,75 | 148.800 | 47,75 | 47,34 | 47,55 | 00:00:00 | | 2004-02-09 | 47,59 | 89.200 | 47,75 | 47,36 | 47,75 | 00:00:00 | | 2004-02-10 | 47,76 | 93.800 | 47,85 | 47,49 | 47,55 | 00:00:00 | | 2004-02-11 | 47,76 | 130.900 | 47,90 | 47,55 | 47,70 | 00:00:00 | | 2004-02-12 | 47,84 | 95.500 | 47,96 | 47,70 | 47,86 | 00:00:00 | | 2004-02-13 | 48,00 | 115.700 | 48,00 | 47,80 | 47,80 | 00:00:00 | | 2004-02-17 | 48,09 | 150.600 | 48,09 | 47,89 | 48,00 | 00:00:00 | | 2004-02-18 | 48,11 | 253.900 | 48,25 | 47,98 | 47,99 | 00:00:00 | | 2004-02-19 | 48,45 | 140.600 | 48,70 | 48,06 | 48,06 | 00:00:00 | | 2004-02-20 | 48,07 | 127.000 | 48,50 | 48,05 | 48,50 | 00:00:00 | | 2004-02-23 | 48,10 | 106.200 | 48,30 | 48,02 | 48,17 | 00:00:00 | | 2004-02-24 | 47,86 | 105.200 | 48,23 | 47,73 | 48,00 | 00:00:00 | | 2004-02-25 | 47,31 | 177.600 | 47,45 | 47,20 | 47,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
