|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 49,34 | 161.600 | 49,96 | 49,30 | 49,90 | 00:00:00 | | 2006-05-17 | 48,62 | 270.800 | 49,66 | 48,55 | 49,16 | 00:00:00 | | 2006-05-18 | 48,68 | 157.700 | 48,95 | 48,44 | 48,86 | 00:00:00 | | 2006-05-19 | 48,61 | 200.100 | 48,95 | 48,30 | 48,84 | 00:00:00 | | 2006-05-22 | 49,20 | 265.700 | 49,63 | 48,33 | 48,36 | 00:00:00 | | 2006-05-23 | 48,74 | 217.500 | 49,43 | 48,69 | 49,32 | 00:00:00 | | 2006-05-24 | 48,61 | 348.100 | 48,94 | 48,10 | 48,61 | 00:00:00 | | 2006-05-25 | 49,19 | 261.900 | 49,19 | 48,55 | 48,86 | 00:00:00 | | 2006-05-26 | 48,92 | 202.300 | 48,94 | 48,46 | 48,70 | 00:00:00 | | 2006-05-30 | 48,35 | 272.600 | 49,15 | 48,35 | 48,80 | 00:00:00 | | 2006-05-31 | 48,82 | 356.300 | 49,47 | 48,44 | 48,44 | 00:00:00 | | 2006-06-01 | 49,41 | 269.100 | 49,50 | 48,73 | 48,89 | 00:00:00 | | 2006-06-02 | 50,06 | 288.000 | 50,13 | 49,37 | 49,53 | 00:00:00 | | 2006-06-05 | 49,70 | 240.400 | 50,17 | 49,44 | 49,83 | 00:00:00 | | 2006-06-06 | 49,45 | 170.100 | 50,20 | 49,00 | 49,90 | 00:00:00 | | 2006-06-07 | 49,56 | 160.500 | 49,90 | 49,46 | 49,50 | 00:00:00 | | 2006-06-08 | 49,61 | 246.700 | 50,05 | 49,09 | 49,40 | 00:00:00 | | 2006-06-09 | 49,66 | 108.300 | 50,00 | 49,33 | 49,62 | 00:00:00 | | 2006-06-12 | 49,59 | 130.200 | 50,18 | 49,50 | 49,86 | 00:00:00 | | 2006-06-13 | 49,48 | 337.100 | 49,80 | 49,28 | 49,47 | 00:00:00 | | 2006-06-14 | 49,06 | 220.600 | 49,62 | 48,75 | 49,48 | 00:00:00 | | 2006-06-15 | 49,18 | 236.700 | 49,60 | 48,73 | 49,60 | 00:00:00 | | 2006-06-16 | 49,13 | 156.600 | 49,42 | 48,70 | 49,28 | 00:00:00 | | 2006-06-19 | 48,26 | 163.200 | 49,30 | 48,05 | 49,20 | 00:00:00 | | 2006-06-20 | 48,18 | 218.400 | 48,48 | 47,93 | 48,41 | 00:00:00 | | 2006-06-21 | 48,08 | 175.200 | 48,65 | 48,01 | 48,28 | 00:00:00 | | 2006-06-22 | 47,88 | 175.200 | 48,14 | 47,39 | 48,08 | 00:00:00 | | 2006-06-23 | 47,63 | 217.700 | 48,07 | 47,46 | 47,80 | 00:00:00 | | 2006-06-26 | 48,51 | 241.900 | 48,70 | 47,64 | 47,64 | 00:00:00 | | 2006-06-27 | 48,48 | 173.000 | 48,95 | 48,37 | 48,50 | 00:00:00 | | 2006-06-28 | 48,85 | 156.900 | 49,06 | 48,48 | 48,55 | 00:00:00 | | 2006-06-29 | 49,22 | 176.600 | 49,45 | 48,76 | 49,00 | 00:00:00 | | 2006-06-30 | 49,60 | 310.400 | 49,62 | 48,92 | 49,44 | 00:00:00 | | 2006-07-03 | 50,23 | 141.500 | 50,24 | 49,57 | 50,00 | 00:00:00 | | 2006-07-05 | 50,17 | 242.700 | 50,47 | 49,62 | 50,23 | 00:00:00 | | 2006-07-06 | 48,14 | 1.203.600 | 49,41 | 47,77 | 49,00 | 00:00:00 | | 2006-07-07 | 47,98 | 457.400 | 48,26 | 47,76 | 47,89 | 00:00:00 | | 2006-07-10 | 48,51 | 998.100 | 48,51 | 47,67 | 47,98 | 00:00:00 | | 2006-07-11 | 49,34 | 832.500 | 49,60 | 48,15 | 48,35 | 00:00:00 | | 2006-07-12 | 49,33 | 401.200 | 49,63 | 49,04 | 49,34 | 00:00:00 | | 2006-07-13 | 49,84 | 555.500 | 50,04 | 49,08 | 49,15 | 00:00:00 | | 2006-07-14 | 49,35 | 611.700 | 50,01 | 49,30 | 49,91 | 00:00:00 | | 2006-07-17 | 49,50 | 449.500 | 49,86 | 49,26 | 49,70 | 00:00:00 | | 2006-07-18 | 49,14 | 566.300 | 49,88 | 48,88 | 49,54 | 00:00:00 | | 2006-07-19 | 49,62 | 524.900 | 49,63 | 49,04 | 49,10 | 00:00:00 | | 2006-07-20 | 50,19 | 505.800 | 50,20 | 49,00 | 49,52 | 00:00:00 | | 2006-07-21 | 50,47 | 564.300 | 50,85 | 50,00 | 50,24 | 00:00:00 | | 2006-07-24 | 51,59 | 661.400 | 51,70 | 50,67 | 50,67 | 00:00:00 | | 2006-07-25 | 51,99 | 344.400 | 52,13 | 51,49 | 51,56 | 00:00:00 | | 2006-07-26 | 52,19 | 354.200 | 52,42 | 51,73 | 52,05 | 00:00:00 | | 2006-07-27 | 51,71 | 300.500 | 52,42 | 51,45 | 52,25 | 00:00:00 | | 2006-07-28 | 52,00 | 211.000 | 52,26 | 51,74 | 51,96 | 00:00:00 | | 2006-07-31 | 51,57 | 156.800 | 52,17 | 51,51 | 51,99 | 00:00:00 | | 2006-08-01 | 52,37 | 238.500 | 52,38 | 51,27 | 51,56 | 00:00:00 | | 2006-08-02 | 52,26 | 413.400 | 52,88 | 51,99 | 52,50 | 00:00:00 | | 2006-08-03 | 52,55 | 228.900 | 52,72 | 52,13 | 52,26 | 00:00:00 | | 2006-08-04 | 52,00 | 377.300 | 52,59 | 51,32 | 52,55 | 00:00:00 | | 2006-08-07 | 51,01 | 229.500 | 51,94 | 50,85 | 51,84 | 00:00:00 | | 2006-08-08 | 51,00 | 319.200 | 51,50 | 50,90 | 51,05 | 00:00:00 | | 2006-08-09 | 50,98 | 175.400 | 51,43 | 50,92 | 51,08 | 00:00:00 | | 2006-08-10 | 50,88 | 192.200 | 50,97 | 50,53 | 50,82 | 00:00:00 | | 2006-08-11 | 51,06 | 184.900 | 51,14 | 50,60 | 50,92 | 00:00:00 | | 2006-08-14 | 51,10 | 187.300 | 51,60 | 50,96 | 51,31 | 00:00:00 | | 2006-08-15 | 51,54 | 133.200 | 51,58 | 50,24 | 50,24 | 00:00:00 | | 2006-08-16 | 51,15 | 205.700 | 51,61 | 51,12 | 51,61 | 00:00:00 | | 2006-08-17 | 51,00 | 285.300 | 51,49 | 50,95 | 51,04 | 00:00:00 | | 2006-08-18 | 51,16 | 450.200 | 51,42 | 50,86 | 51,01 | 00:00:00 | | 2006-08-21 | 51,41 | 158.500 | 51,55 | 50,95 | 50,97 | 00:00:00 | | 2006-08-22 | 51,34 | 204.700 | 51,48 | 51,20 | 51,42 | 00:00:00 | | 2006-08-23 | 50,76 | 185.100 | 51,49 | 50,61 | 51,43 | 00:00:00 | | 2006-08-24 | 51,16 | 143.000 | 51,16 | 50,63 | 50,99 | 00:00:00 | | 2006-08-25 | 50,88 | 116.800 | 51,36 | 50,75 | 51,00 | 00:00:00 | | 2006-08-28 | 51,63 | 240.500 | 51,78 | 50,68 | 50,68 | 00:00:00 | | 2006-08-29 | 51,08 | 198.500 | 51,38 | 50,73 | 51,30 | 00:00:00 | | 2006-08-30 | 51,25 | 414.700 | 51,37 | 50,93 | 51,24 | 00:00:00 | | 2006-08-31 | 51,38 | 154.400 | 51,63 | 51,13 | 51,13 | 00:00:00 | | 2006-09-01 | 51,08 | 222.900 | 51,38 | 50,92 | 51,38 | 00:00:00 | | 2006-09-05 | 50,65 | 200.500 | 51,03 | 50,50 | 50,95 | 00:00:00 | | 2006-09-06 | 50,09 | 284.300 | 50,50 | 49,85 | 50,48 | 00:00:00 | | 2006-09-07 | 49,58 | 152.100 | 50,19 | 49,54 | 50,09 | 00:00:00 | | 2006-09-08 | 49,78 | 275.200 | 49,82 | 49,41 | 49,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
