|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 31,94 | 557.800 | 31,94 | 31,40 | 31,90 | 00:00:00 | | 2009-07-22 | 31,99 | 484.400 | 32,01 | 31,54 | 31,81 | 00:00:00 | | 2009-07-23 | 33,00 | 462.700 | 33,24 | 31,86 | 31,96 | 00:00:00 | | 2009-07-24 | 33,54 | 342.300 | 33,61 | 32,80 | 32,87 | 00:00:00 | | 2009-07-27 | 33,84 | 284.000 | 33,88 | 33,25 | 33,42 | 00:00:00 | | 2009-07-28 | 33,43 | 521.400 | 33,74 | 33,26 | 33,74 | 00:00:00 | | 2009-07-29 | 33,63 | 400.900 | 33,85 | 33,00 | 33,30 | 00:00:00 | | 2009-07-30 | 34,28 | 610.900 | 34,67 | 33,60 | 33,82 | 00:00:00 | | 2009-07-31 | 33,78 | 381.300 | 34,13 | 33,63 | 34,13 | 00:00:00 | | 2009-08-03 | 34,00 | 387.500 | 34,04 | 33,45 | 33,77 | 00:00:00 | | 2009-08-04 | 34,23 | 617.300 | 34,29 | 33,75 | 33,97 | 00:00:00 | | 2009-08-05 | 34,22 | 428.400 | 34,36 | 33,50 | 34,27 | 00:00:00 | | 2009-08-06 | 32,66 | 867.300 | 34,15 | 32,62 | 34,15 | 00:00:00 | | 2009-08-07 | 33,87 | 727.100 | 33,96 | 32,78 | 32,78 | 00:00:00 | | 2009-08-10 | 34,18 | 343.400 | 34,18 | 33,45 | 33,94 | 00:00:00 | | 2009-08-11 | 34,04 | 215.400 | 34,34 | 33,60 | 34,00 | 00:00:00 | | 2009-08-12 | 34,81 | 478.600 | 35,03 | 33,88 | 33,88 | 00:00:00 | | 2009-08-13 | 34,32 | 447.600 | 34,89 | 34,07 | 34,67 | 00:00:00 | | 2009-08-14 | 34,15 | 334.700 | 34,50 | 33,71 | 34,27 | 00:00:00 | | 2009-08-17 | 33,90 | 278.800 | 34,02 | 33,67 | 33,68 | 00:00:00 | | 2009-08-18 | 34,06 | 255.600 | 34,09 | 33,80 | 33,96 | 00:00:00 | | 2009-08-19 | 34,18 | 372.000 | 34,26 | 33,82 | 34,13 | 00:00:00 | | 2009-08-20 | 34,62 | 307.300 | 34,66 | 33,97 | 33,97 | 00:00:00 | | 2009-08-21 | 35,46 | 543.900 | 35,50 | 34,57 | 34,75 | 00:00:00 | | 2009-08-24 | 35,86 | 522.400 | 36,06 | 35,50 | 35,51 | 00:00:00 | | 2009-08-25 | 35,68 | 580.100 | 36,20 | 35,64 | 36,04 | 00:00:00 | | 2009-08-26 | 35,55 | 536.900 | 35,89 | 35,32 | 35,77 | 00:00:00 | | 2009-08-27 | 34,53 | 668.800 | 35,24 | 34,24 | 34,86 | 00:00:00 | | 2009-08-28 | 34,55 | 711.100 | 34,77 | 34,20 | 34,65 | 00:00:00 | | 2009-08-31 | 34,33 | 395.000 | 34,60 | 34,20 | 34,30 | 00:00:00 | | 2009-09-01 | 33,97 | 608.300 | 34,73 | 33,79 | 34,31 | 00:00:00 | | 2009-09-02 | 33,73 | 440.800 | 34,05 | 33,61 | 33,78 | 00:00:00 | | 2009-09-03 | 33,83 | 454.400 | 33,94 | 33,43 | 33,78 | 00:00:00 | | 2009-09-04 | 33,90 | 377.300 | 33,93 | 33,46 | 33,71 | 00:00:00 | | 2009-09-08 | 33,80 | 716.900 | 34,28 | 33,72 | 34,28 | 00:00:00 | | 2009-09-09 | 34,21 | 526.900 | 34,41 | 33,82 | 33,87 | 00:00:00 | | 2009-09-10 | 34,64 | 576.800 | 34,66 | 33,98 | 34,14 | 00:00:00 | | 2009-09-11 | 34,59 | 466.400 | 34,96 | 34,49 | 34,67 | 00:00:00 | | 2009-09-14 | 34,99 | 429.600 | 34,99 | 34,45 | 34,50 | 00:00:00 | | 2009-09-15 | 35,33 | 367.100 | 35,40 | 34,83 | 35,00 | 00:00:00 | | 2009-09-16 | 35,87 | 736.200 | 35,97 | 35,02 | 35,23 | 00:00:00 | | 2009-09-17 | 35,71 | 439.800 | 35,88 | 35,58 | 35,88 | 00:00:00 | | 2009-09-18 | 35,68 | 629.700 | 35,87 | 35,58 | 35,87 | 00:00:00 | | 2009-09-21 | 35,84 | 759.000 | 36,27 | 35,50 | 35,58 | 00:00:00 | | 2009-09-22 | 36,13 | 361.000 | 36,31 | 36,04 | 36,06 | 00:00:00 | | 2009-09-23 | 36,16 | 447.500 | 36,75 | 36,09 | 36,37 | 00:00:00 | | 2009-09-24 | 35,96 | 361.800 | 36,49 | 35,82 | 36,15 | 00:00:00 | | 2009-09-25 | 35,65 | 421.500 | 36,07 | 35,60 | 35,79 | 00:00:00 | | 2009-09-28 | 35,93 | 469.400 | 36,10 | 35,67 | 35,69 | 00:00:00 | | 2009-09-29 | 36,31 | 635.400 | 36,31 | 35,89 | 36,00 | 00:00:00 | | 2009-09-30 | 35,89 | 499.400 | 36,25 | 35,70 | 36,24 | 00:00:00 | | 2009-10-01 | 35,60 | 506.500 | 36,12 | 35,59 | 35,98 | 00:00:00 | | 2009-10-02 | 34,97 | 453.900 | 35,57 | 34,97 | 35,50 | 00:00:00 | | 2009-10-05 | 35,58 | 599.000 | 35,58 | 34,75 | 35,13 | 00:00:00 | | 2009-10-06 | 35,90 | 461.900 | 35,96 | 35,60 | 35,62 | 00:00:00 | | 2009-10-07 | 35,85 | 260.000 | 36,02 | 35,65 | 35,76 | 00:00:00 | | 2009-10-08 | 35,94 | 430.400 | 36,28 | 35,83 | 35,90 | 00:00:00 | | 2009-10-09 | 36,29 | 269.000 | 36,29 | 35,91 | 35,94 | 00:00:00 | | 2009-10-12 | 35,71 | 769.800 | 36,10 | 35,43 | 35,91 | 00:00:00 | | 2009-10-13 | 35,38 | 921.300 | 36,01 | 35,18 | 35,66 | 00:00:00 | | 2009-10-14 | 35,17 | 843.400 | 35,88 | 34,84 | 35,50 | 00:00:00 | | 2009-10-15 | 35,12 | 881.600 | 35,25 | 34,70 | 35,13 | 00:00:00 | | 2009-10-16 | 35,41 | 657.600 | 35,62 | 34,97 | 35,00 | 00:00:00 | | 2009-10-19 | 36,06 | 640.800 | 36,25 | 35,45 | 35,56 | 00:00:00 | | 2009-10-20 | 35,50 | 1.096.300 | 36,15 | 35,30 | 36,15 | 00:00:00 | | 2009-10-21 | 35,39 | 563.000 | 35,94 | 35,37 | 35,57 | 00:00:00 | | 2009-10-22 | 35,77 | 617.500 | 35,78 | 35,21 | 35,46 | 00:00:00 | | 2009-10-23 | 35,22 | 516.200 | 35,87 | 35,03 | 35,79 | 00:00:00 | | 2009-10-26 | 34,67 | 490.900 | 35,79 | 34,59 | 35,30 | 00:00:00 | | 2009-10-27 | 34,59 | 602.400 | 35,25 | 34,55 | 34,69 | 00:00:00 | | 2009-10-28 | 34,28 | 744.900 | 34,78 | 34,21 | 34,58 | 00:00:00 | | 2009-10-29 | 34,98 | 694.300 | 35,07 | 34,23 | 34,54 | 00:00:00 | | 2009-10-30 | 34,60 | 1.068.200 | 35,43 | 34,47 | 34,95 | 00:00:00 | | 2009-11-02 | 34,48 | 617.200 | 35,04 | 34,22 | 34,78 | 00:00:00 | | 2009-11-03 | 34,67 | 477.900 | 34,77 | 34,20 | 34,23 | 00:00:00 | | 2009-11-04 | 34,90 | 501.100 | 35,43 | 34,77 | 34,86 | 00:00:00 | | 2009-11-05 | 35,60 | 652.100 | 35,63 | 35,23 | 35,45 | 00:00:00 | | 2009-11-06 | 35,75 | 681.400 | 36,03 | 35,37 | 35,37 | 00:00:00 | | 2009-11-09 | 37,00 | 853.700 | 37,00 | 35,93 | 36,00 | 00:00:00 | | 2009-11-10 | 37,60 | 650.000 | 37,68 | 36,89 | 36,92 | 00:00:00 | | 2009-11-11 | 38,04 | 656.500 | 38,09 | 37,46 | 37,71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
