|
 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 | | 2006-01-20 | 56,66 | 119.000 | 57,57 | 56,66 | 57,42 | 00:00:00 | | 2006-01-23 | 56,61 | 142.500 | 56,97 | 56,50 | 56,69 | 00:00:00 | | 2006-01-24 | 57,43 | 178.600 | 57,55 | 56,67 | 56,67 | 00:00:00 | | 2006-01-25 | 57,20 | 282.700 | 57,75 | 56,85 | 57,55 | 00:00:00 | | 2006-01-26 | 56,68 | 101.100 | 57,58 | 56,67 | 57,34 | 00:00:00 | | 2006-01-27 | 57,21 | 154.000 | 57,41 | 56,88 | 56,88 | 00:00:00 | | 2006-01-30 | 56,35 | 152.200 | 57,17 | 56,30 | 57,11 | 00:00:00 | | 2006-01-31 | 56,08 | 211.300 | 56,44 | 55,50 | 56,40 | 00:00:00 | | 2006-02-01 | 54,65 | 538.600 | 55,52 | 54,19 | 55,51 | 00:00:00 | | 2006-02-02 | 53,46 | 354.100 | 54,55 | 53,08 | 54,40 | 00:00:00 | | 2006-02-03 | 52,90 | 271.600 | 53,38 | 52,60 | 53,10 | 00:00:00 | | 2006-02-06 | 52,79 | 221.500 | 52,89 | 52,20 | 52,70 | 00:00:00 | | 2006-02-07 | 52,56 | 226.500 | 52,82 | 52,35 | 52,69 | 00:00:00 | | 2006-02-08 | 52,19 | 294.300 | 52,54 | 52,00 | 52,54 | 00:00:00 | | 2006-02-09 | 52,51 | 201.300 | 53,08 | 52,36 | 52,43 | 00:00:00 | | 2006-02-10 | 52,50 | 190.300 | 52,76 | 52,15 | 52,41 | 00:00:00 | | 2006-02-13 | 52,40 | 99.200 | 52,70 | 52,25 | 52,49 | 00:00:00 | | 2006-02-14 | 52,70 | 259.800 | 52,98 | 52,39 | 52,98 | 00:00:00 | | 2006-02-15 | 52,15 | 402.000 | 52,81 | 52,15 | 52,60 | 00:00:00 | | 2006-02-16 | 52,90 | 148.200 | 53,02 | 52,11 | 52,16 | 00:00:00 | | 2006-02-17 | 52,95 | 150.300 | 53,07 | 52,67 | 52,87 | 00:00:00 | | 2006-02-21 | 52,73 | 225.000 | 53,45 | 52,66 | 53,25 | 00:00:00 | | 2006-02-22 | 53,33 | 264.100 | 53,34 | 52,61 | 52,83 | 00:00:00 | | 2006-02-23 | 53,73 | 235.500 | 53,73 | 53,21 | 53,40 | 00:00:00 | | 2006-02-24 | 53,14 | 797.200 | 53,31 | 52,75 | 53,15 | 00:00:00 | | 2006-02-27 | 52,90 | 189.800 | 53,41 | 52,90 | 53,14 | 00:00:00 | | 2006-02-28 | 52,55 | 133.700 | 53,06 | 52,23 | 52,90 | 00:00:00 | | 2006-03-01 | 52,39 | 134.100 | 52,70 | 52,11 | 52,70 | 00:00:00 | | 2006-03-02 | 52,21 | 89.100 | 52,39 | 51,94 | 52,39 | 00:00:00 | | 2006-03-03 | 52,00 | 91.000 | 52,50 | 51,89 | 52,00 | 00:00:00 | | 2006-03-06 | 51,06 | 169.600 | 52,02 | 50,96 | 52,02 | 00:00:00 | | 2006-03-07 | 51,33 | 120.700 | 51,33 | 50,62 | 50,94 | 00:00:00 | | 2006-03-08 | 51,15 | 236.400 | 51,39 | 50,51 | 51,33 | 00:00:00 | | 2006-03-09 | 50,71 | 95.600 | 51,15 | 50,70 | 51,15 | 00:00:00 | | 2006-03-10 | 50,99 | 68.100 | 51,26 | 50,59 | 50,82 | 00:00:00 | | 2006-03-13 | 50,99 | 96.300 | 51,36 | 50,78 | 51,16 | 00:00:00 | | 2006-03-14 | 51,15 | 115.700 | 51,18 | 50,82 | 50,99 | 00:00:00 | | 2006-03-15 | 51,40 | 166.400 | 51,41 | 50,81 | 51,20 | 00:00:00 | | 2006-03-16 | 51,60 | 143.300 | 51,73 | 51,46 | 51,50 | 00:00:00 | | 2006-03-17 | 51,70 | 184.400 | 51,79 | 51,40 | 51,60 | 00:00:00 | | 2006-03-20 | 51,10 | 194.000 | 51,88 | 51,01 | 51,70 | 00:00:00 | | 2006-03-21 | 50,34 | 158.200 | 51,26 | 50,16 | 51,05 | 00:00:00 | | 2006-03-22 | 50,37 | 149.200 | 50,68 | 50,13 | 50,35 | 00:00:00 | | 2006-03-23 | 49,99 | 257.800 | 50,46 | 49,99 | 50,22 | 00:00:00 | | 2006-03-24 | 49,76 | 183.300 | 50,04 | 49,51 | 49,99 | 00:00:00 | | 2006-03-27 | 49,47 | 206.100 | 49,85 | 49,13 | 49,56 | 00:00:00 | | 2006-03-28 | 49,33 | 303.100 | 49,48 | 49,10 | 49,48 | 00:00:00 | | 2006-03-29 | 49,36 | 237.500 | 49,60 | 49,09 | 49,34 | 00:00:00 | | 2006-03-30 | 49,40 | 215.600 | 49,55 | 49,07 | 49,45 | 00:00:00 | | 2006-03-31 | 49,22 | 174.400 | 49,59 | 49,02 | 49,49 | 00:00:00 | | 2006-04-03 | 49,89 | 231.000 | 51,00 | 49,66 | 51,00 | 00:00:00 | | 2006-04-04 | 51,03 | 574.100 | 51,53 | 50,39 | 51,25 | 00:00:00 | | 2006-04-05 | 51,59 | 332.800 | 51,60 | 50,59 | 50,89 | 00:00:00 | | 2006-04-06 | 51,06 | 286.500 | 51,56 | 50,79 | 51,55 | 00:00:00 | | 2006-04-07 | 50,35 | 322.500 | 51,17 | 50,26 | 50,93 | 00:00:00 | | 2006-04-10 | 50,55 | 253.000 | 50,84 | 50,33 | 50,48 | 00:00:00 | | 2006-04-11 | 49,75 | 246.200 | 50,80 | 49,49 | 50,63 | 00:00:00 | | 2006-04-12 | 49,45 | 245.800 | 49,91 | 49,36 | 49,77 | 00:00:00 | | 2006-04-13 | 49,25 | 188.600 | 49,55 | 49,01 | 49,30 | 00:00:00 | | 2006-04-17 | 49,15 | 223.800 | 49,31 | 48,83 | 49,24 | 00:00:00 | | 2006-04-18 | 49,80 | 148.900 | 49,80 | 49,10 | 49,18 | 00:00:00 | | 2006-04-19 | 49,61 | 137.400 | 50,01 | 49,36 | 49,73 | 00:00:00 | | 2006-04-20 | 49,95 | 103.600 | 50,02 | 49,53 | 49,54 | 00:00:00 | | 2006-04-21 | 49,63 | 108.600 | 50,19 | 49,26 | 50,03 | 00:00:00 | | 2006-04-24 | 49,58 | 164.600 | 49,70 | 49,18 | 49,53 | 00:00:00 | | 2006-04-25 | 49,59 | 162.900 | 49,75 | 48,98 | 49,66 | 00:00:00 | | 2006-04-26 | 49,07 | 168.200 | 49,69 | 48,83 | 49,50 | 00:00:00 | | 2006-04-27 | 49,73 | 214.200 | 49,98 | 48,74 | 48,74 | 00:00:00 | | 2006-04-28 | 49,99 | 297.300 | 50,50 | 49,33 | 49,70 | 00:00:00 | | 2006-05-01 | 49,18 | 220.100 | 50,23 | 49,10 | 50,00 | 00:00:00 | | 2006-05-02 | 49,14 | 267.600 | 49,39 | 48,83 | 49,21 | 00:00:00 | | 2006-05-03 | 49,39 | 172.000 | 49,49 | 48,92 | 49,00 | 00:00:00 | | 2006-05-04 | 49,83 | 233.900 | 50,18 | 48,76 | 48,76 | 00:00:00 | | 2006-05-05 | 50,96 | 280.600 | 51,20 | 49,96 | 50,03 | 00:00:00 | | 2006-05-08 | 50,84 | 168.300 | 51,00 | 50,50 | 50,92 | 00:00:00 | | 2006-05-09 | 50,73 | 188.600 | 51,01 | 50,50 | 50,75 | 00:00:00 | | 2006-05-10 | 51,17 | 156.700 | 51,37 | 50,71 | 50,71 | 00:00:00 | | 2006-05-11 | 50,65 | 214.500 | 51,05 | 50,42 | 51,04 | 00:00:00 | | 2006-05-12 | 49,59 | 177.100 | 50,65 | 49,57 | 50,64 | 00:00:00 | | 2006-05-15 | 49,92 | 255.200 | 50,03 | 49,25 | 49,60 | 00:00:00 | | 2006-05-16 | 49,34 | 161.600 | 49,96 | 49,30 | 49,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
