|
 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 | | 2004-10-13 | 46,55 | 165.500 | 46,97 | 46,33 | 46,88 | 00:00:00 | | 2004-10-14 | 46,61 | 146.800 | 46,76 | 46,50 | 46,58 | 00:00:00 | | 2004-10-15 | 46,86 | 83.000 | 46,99 | 46,65 | 46,65 | 00:00:00 | | 2004-10-18 | 46,75 | 92.900 | 46,93 | 46,61 | 46,90 | 00:00:00 | | 2004-10-19 | 46,50 | 68.000 | 46,98 | 46,46 | 46,86 | 00:00:00 | | 2004-10-20 | 46,52 | 90.500 | 46,63 | 46,18 | 46,45 | 00:00:00 | | 2004-10-21 | 46,58 | 87.400 | 46,70 | 46,39 | 46,60 | 00:00:00 | | 2004-10-22 | 46,36 | 123.200 | 46,79 | 46,35 | 46,65 | 00:00:00 | | 2004-10-25 | 46,73 | 108.600 | 46,85 | 46,44 | 46,46 | 00:00:00 | | 2004-10-26 | 47,41 | 211.100 | 47,61 | 46,37 | 46,63 | 00:00:00 | | 2004-10-27 | 47,35 | 103.900 | 47,79 | 47,30 | 47,41 | 00:00:00 | | 2004-10-28 | 47,85 | 90.300 | 47,85 | 46,94 | 47,35 | 00:00:00 | | 2004-10-29 | 47,50 | 102.500 | 48,00 | 47,34 | 47,75 | 00:00:00 | | 2004-11-01 | 47,89 | 127.400 | 48,06 | 47,58 | 47,75 | 00:00:00 | | 2004-11-02 | 47,65 | 106.300 | 48,12 | 47,60 | 47,85 | 00:00:00 | | 2004-11-03 | 48,75 | 180.400 | 48,84 | 47,87 | 47,90 | 00:00:00 | | 2004-11-04 | 49,33 | 122.200 | 49,73 | 48,77 | 48,80 | 00:00:00 | | 2004-11-05 | 49,02 | 128.600 | 49,32 | 48,88 | 49,18 | 00:00:00 | | 2004-11-08 | 49,32 | 75.400 | 49,50 | 49,05 | 49,05 | 00:00:00 | | 2004-11-09 | 49,26 | 80.500 | 49,35 | 48,90 | 49,33 | 00:00:00 | | 2004-11-10 | 49,23 | 66.700 | 49,32 | 48,86 | 49,16 | 00:00:00 | | 2004-11-11 | 49,51 | 128.500 | 49,76 | 49,00 | 49,35 | 00:00:00 | | 2004-11-12 | 49,70 | 55.300 | 49,89 | 49,30 | 49,45 | 00:00:00 | | 2004-11-15 | 49,26 | 89.900 | 49,76 | 49,09 | 49,75 | 00:00:00 | | 2004-11-16 | 49,29 | 90.300 | 49,63 | 49,17 | 49,27 | 00:00:00 | | 2004-11-17 | 49,11 | 70.800 | 49,47 | 48,87 | 49,36 | 00:00:00 | | 2004-11-18 | 49,21 | 59.400 | 49,38 | 49,05 | 49,09 | 00:00:00 | | 2004-11-19 | 48,80 | 132.400 | 49,29 | 48,57 | 49,21 | 00:00:00 | | 2004-11-22 | 49,55 | 103.200 | 49,55 | 48,87 | 48,87 | 00:00:00 | | 2004-11-23 | 49,92 | 101.400 | 49,92 | 49,28 | 49,55 | 00:00:00 | | 2004-11-24 | 50,32 | 79.400 | 50,53 | 49,97 | 49,97 | 00:00:00 | | 2004-11-26 | 49,57 | 68.300 | 49,70 | 49,37 | 49,56 | 00:00:00 | | 2004-11-29 | 49,24 | 107.400 | 49,63 | 49,09 | 49,57 | 00:00:00 | | 2004-11-30 | 48,35 | 155.600 | 49,22 | 48,34 | 49,14 | 00:00:00 | | 2004-12-01 | 48,75 | 193.700 | 49,00 | 48,45 | 49,00 | 00:00:00 | | 2004-12-02 | 48,57 | 149.800 | 49,09 | 48,50 | 48,85 | 00:00:00 | | 2004-12-03 | 48,45 | 96.600 | 48,76 | 48,39 | 48,65 | 00:00:00 | | 2004-12-06 | 48,52 | 85.900 | 48,60 | 48,21 | 48,41 | 00:00:00 | | 2004-12-07 | 48,24 | 77.100 | 48,65 | 48,20 | 48,60 | 00:00:00 | | 2004-12-08 | 48,11 | 86.600 | 48,46 | 47,87 | 48,34 | 00:00:00 | | 2004-12-09 | 47,53 | 115.700 | 48,13 | 47,52 | 47,95 | 00:00:00 | | 2004-12-10 | 47,90 | 151.300 | 47,97 | 47,15 | 47,43 | 00:00:00 | | 2004-12-13 | 48,18 | 87.000 | 48,39 | 47,87 | 47,87 | 00:00:00 | | 2004-12-14 | 48,55 | 74.400 | 48,55 | 48,10 | 48,15 | 00:00:00 | | 2004-12-15 | 48,72 | 77.300 | 49,05 | 48,37 | 48,69 | 00:00:00 | | 2004-12-16 | 48,64 | 57.500 | 48,75 | 48,44 | 48,52 | 00:00:00 | | 2004-12-17 | 48,90 | 66.600 | 48,99 | 48,50 | 48,64 | 00:00:00 | | 2004-12-20 | 49,21 | 84.100 | 49,27 | 48,80 | 48,95 | 00:00:00 | | 2004-12-21 | 49,60 | 53.100 | 49,65 | 49,23 | 49,30 | 00:00:00 | | 2004-12-22 | 49,96 | 74.800 | 50,02 | 49,55 | 49,55 | 00:00:00 | | 2004-12-23 | 49,79 | 40.100 | 49,97 | 49,68 | 49,90 | 00:00:00 | | 2004-12-27 | 49,79 | 100.200 | 49,86 | 49,54 | 49,76 | 00:00:00 | | 2004-12-28 | 49,96 | 54.200 | 50,03 | 49,69 | 49,79 | 00:00:00 | | 2004-12-29 | 50,02 | 44.700 | 50,11 | 49,85 | 49,96 | 00:00:00 | | 2004-12-30 | 50,08 | 37.900 | 50,15 | 49,97 | 50,03 | 00:00:00 | | 2004-12-31 | 49,96 | 57.000 | 50,15 | 49,85 | 49,95 | 00:00:00 | | 2005-01-03 | 49,29 | 111.400 | 50,00 | 49,17 | 49,95 | 00:00:00 | | 2005-01-04 | 48,74 | 71.500 | 49,54 | 48,70 | 49,27 | 00:00:00 | | 2005-01-05 | 47,98 | 120.800 | 48,73 | 47,97 | 48,70 | 00:00:00 | | 2005-01-06 | 48,17 | 85.600 | 48,25 | 47,76 | 47,85 | 00:00:00 | | 2005-01-07 | 47,84 | 62.600 | 48,40 | 47,80 | 48,20 | 00:00:00 | | 2005-01-10 | 48,51 | 120.700 | 48,72 | 47,75 | 47,86 | 00:00:00 | | 2005-01-11 | 48,05 | 161.800 | 48,45 | 48,01 | 48,45 | 00:00:00 | | 2005-01-12 | 48,04 | 113.500 | 48,16 | 47,67 | 47,99 | 00:00:00 | | 2005-01-13 | 48,08 | 69.400 | 48,56 | 48,00 | 48,00 | 00:00:00 | | 2005-01-14 | 48,68 | 101.200 | 48,77 | 47,95 | 48,03 | 00:00:00 | | 2005-01-18 | 49,00 | 87.200 | 49,15 | 48,39 | 48,68 | 00:00:00 | | 2005-01-19 | 48,68 | 58.600 | 49,08 | 48,55 | 48,97 | 00:00:00 | | 2005-01-20 | 48,75 | 77.800 | 48,96 | 48,45 | 48,63 | 00:00:00 | | 2005-01-21 | 48,36 | 95.100 | 48,70 | 48,36 | 48,65 | 00:00:00 | | 2005-01-24 | 48,74 | 127.300 | 48,82 | 48,25 | 48,50 | 00:00:00 | | 2005-01-25 | 48,43 | 97.500 | 48,80 | 48,25 | 48,74 | 00:00:00 | | 2005-01-26 | 48,78 | 146.300 | 49,09 | 48,49 | 48,50 | 00:00:00 | | 2005-01-27 | 48,94 | 127.900 | 49,19 | 48,73 | 48,78 | 00:00:00 | | 2005-01-28 | 48,50 | 96.800 | 48,85 | 48,30 | 48,85 | 00:00:00 | | 2005-01-31 | 51,10 | 547.400 | 51,34 | 50,25 | 50,30 | 00:00:00 | | 2005-02-01 | 51,03 | 277.000 | 51,27 | 50,86 | 51,09 | 00:00:00 | | 2005-02-02 | 51,11 | 129.500 | 51,23 | 50,85 | 51,00 | 00:00:00 | | 2005-02-03 | 50,77 | 182.900 | 50,97 | 50,60 | 50,89 | 00:00:00 | | 2005-02-04 | 51,54 | 161.000 | 51,54 | 50,73 | 50,73 | 00:00:00 | | 2005-02-07 | 51,40 | 130.400 | 51,54 | 51,14 | 51,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
