Bolsa ES - Histórico de Cotizaciones de Integrys Energy G [TEG]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2000-08-21	31,12	33.300	31,62	31,06	31,62	00:00:00
2000-08-22	31,44	96.600	31,50	31,12	31,25	00:00:00
2000-08-23	31,44	45.800	31,62	31,25	31,62	00:00:00
2000-08-24	31,37	41.400	31,81	31,37	31,56	00:00:00
2000-08-25	31,06	23.600	31,50	31,00	31,44	00:00:00
2000-08-28	31,00	42.800	31,31	30,81	31,19	00:00:00
2000-08-29	30,50	26.300	30,62	30,37	30,37	00:00:00
2000-08-30	30,19	31.700	30,37	30,06	30,37	00:00:00
2000-08-31	30,06	34.400	30,31	29,94	30,06	00:00:00
2000-09-01	30,00	41.400	30,12	29,94	30,06	00:00:00
2000-09-05	30,75	51.700	30,75	29,81	29,81	00:00:00
2000-09-06	31,50	57.000	31,56	30,69	30,69	00:00:00
2000-09-07	31,69	22.800	31,87	31,37	31,75	00:00:00
2000-09-08	32,31	43.600	32,38	31,50	31,69	00:00:00
2000-09-11	32,69	63.300	32,88	32,31	32,38	00:00:00
2000-09-12	32,94	59.200	33,06	32,19	32,94	00:00:00
2000-09-13	33,06	43.600	33,25	32,56	32,75	00:00:00
2000-09-14	32,44	34.700	32,94	32,19	32,94	00:00:00
2000-09-15	32,38	82.500	32,56	32,00	32,06	00:00:00
2000-09-18	32,00	34.200	32,38	31,81	32,38	00:00:00
2000-09-19	32,00	33.000	32,25	32,00	32,25	00:00:00
2000-09-20	31,94	42.000	32,25	31,81	32,25	00:00:00
2000-09-21	31,44	53.900	32,50	31,31	32,19	00:00:00
2000-09-22	31,81	30.200	32,00	31,25	31,31	00:00:00
2000-09-25	31,94	51.400	32,00	31,37	31,56	00:00:00
2000-09-26	32,13	51.400	32,25	31,69	31,81	00:00:00
2000-09-27	32,19	37.800	32,19	32,00	32,13	00:00:00
2000-09-28	32,75	30.300	32,75	32,00	32,00	00:00:00
2000-09-29	32,75	34.500	33,13	32,75	32,75	00:00:00
2000-10-02	33,06	53.300	33,19	32,00	32,38	00:00:00
2000-10-03	32,63	43.300	33,19	32,50	33,00	00:00:00
2000-10-04	31,75	41.900	32,94	31,25	32,88	00:00:00
2000-10-05	31,50	16.700	32,00	31,44	31,87	00:00:00
2000-10-06	31,75	20.200	31,94	31,50	31,50	00:00:00
2000-10-09	31,50	35.000	31,87	31,12	31,37	00:00:00
2000-10-10	32,25	21.700	32,50	31,50	31,50	00:00:00
2000-10-11	32,13	27.200	32,25	31,94	32,25	00:00:00
2000-10-12	31,56	22.500	31,94	31,50	31,94	00:00:00
2000-10-13	32,00	42.300	32,00	31,12	31,37	00:00:00
2000-10-16	31,56	20.000	32,13	31,50	32,13	00:00:00
2000-10-17	31,44	15.300	31,87	31,44	31,50	00:00:00
2000-10-18	31,19	24.500	31,62	31,06	31,19	00:00:00
2000-10-19	30,69	36.300	31,44	30,69	31,37	00:00:00
2000-10-20	31,81	53.800	31,81	30,50	30,50	00:00:00
2000-10-23	31,94	42.800	32,25	31,62	31,62	00:00:00
2000-10-24	32,00	43.900	32,19	31,81	31,81	00:00:00
2000-10-25	31,19	32.800	32,06	31,12	31,87	00:00:00
2000-10-26	31,00	20.000	31,25	30,62	31,06	00:00:00
2000-10-27	31,62	25.500	31,69	30,75	31,25	00:00:00
2000-10-30	32,19	30.800	32,19	31,56	31,75	00:00:00
2000-10-31	32,19	40.300	32,25	31,75	32,06	00:00:00
2000-11-01	32,31	15.300	32,31	31,94	32,06	00:00:00
2000-11-02	31,69	34.100	32,25	31,25	32,25	00:00:00
2000-11-03	31,50	12.000	31,69	31,25	31,69	00:00:00
2000-11-06	31,25	20.500	31,69	31,00	31,25	00:00:00
2000-11-07	30,94	23.800	31,00	30,69	30,87	00:00:00
2000-11-08	30,62	24.500	30,94	30,62	30,94	00:00:00
2000-11-09	30,44	24.700	30,62	30,06	30,62	00:00:00
2000-11-10	30,37	25.500	30,69	30,31	30,69	00:00:00
2000-11-13	30,56	28.600	30,62	30,12	30,19	00:00:00
2000-11-14	30,25	24.500	30,50	30,19	30,50	00:00:00
2000-11-15	30,44	21.300	30,62	30,12	30,12	00:00:00
2000-11-16	30,94	46.700	31,06	30,25	30,25	00:00:00
2000-11-17	31,31	16.200	31,44	31,12	31,19	00:00:00
2000-11-20	32,06	46.100	32,13	31,06	31,19	00:00:00
2000-11-21	31,50	38.100	32,06	31,06	32,06	00:00:00
2000-11-22	32,00	29.200	32,19	31,25	31,75	00:00:00
2000-11-24	32,38	13.000	32,44	31,62	31,75	00:00:00
2000-11-27	31,69	41.700	32,50	31,62	32,13	00:00:00
2000-11-28	31,12	27.300	31,37	31,06	31,19	00:00:00
2000-11-29	31,50	35.900	31,50	30,75	31,00	00:00:00
2000-11-30	31,75	53.800	32,06	31,75	31,94	00:00:00
2000-12-01	32,63	64.500	32,63	31,75	32,00	00:00:00
2000-12-04	32,50	49.100	32,69	32,31	32,63	00:00:00
2000-12-05	33,44	83.100	33,44	32,63	32,63	00:00:00
2000-12-06	33,50	68.000	33,50	32,75	33,38	00:00:00
2000-12-07	33,69	39.500	33,94	33,25	33,25	00:00:00
2000-12-08	33,81	50.000	33,94	33,56	33,81	00:00:00
2000-12-11	33,94	39.800	34,00	33,69	33,75	00:00:00
2000-12-12	34,31	40.300	34,38	33,69	33,88	00:00:00
2000-12-13	34,56	50.800	34,56	34,19	34,19	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>