|
 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 | | 2010-07-02 | 43,61 | 523.100 | 44,04 | 43,42 | 43,45 | 00:00:00 | | 2010-07-06 | 44,12 | 703.400 | 44,58 | 43,58 | 43,80 | 00:00:00 | | 2010-07-07 | 45,80 | 867.600 | 45,80 | 43,99 | 43,99 | 00:00:00 | | 2010-07-08 | 46,17 | 632.700 | 46,20 | 45,63 | 45,95 | 00:00:00 | | 2010-07-09 | 46,41 | 539.500 | 46,43 | 45,81 | 46,04 | 00:00:00 | | 2010-07-12 | 46,59 | 461.700 | 46,76 | 45,98 | 46,15 | 00:00:00 | | 2010-07-13 | 46,92 | 561.500 | 47,33 | 46,72 | 46,79 | 00:00:00 | | 2010-07-14 | 46,96 | 690.200 | 46,96 | 46,38 | 46,87 | 00:00:00 | | 2010-07-15 | 47,02 | 387.800 | 47,12 | 46,41 | 46,89 | 00:00:00 | | 2010-07-16 | 45,60 | 454.800 | 46,84 | 45,54 | 46,84 | 00:00:00 | | 2010-07-19 | 46,11 | 519.800 | 46,24 | 45,54 | 45,69 | 00:00:00 | | 2010-07-20 | 46,96 | 658.000 | 46,97 | 45,54 | 45,58 | 00:00:00 | | 2010-07-21 | 46,06 | 626.800 | 47,00 | 45,87 | 47,00 | 00:00:00 | | 2010-07-22 | 47,32 | 478.400 | 47,41 | 46,46 | 46,56 | 00:00:00 | | 2010-07-23 | 47,73 | 458.900 | 47,79 | 46,90 | 47,25 | 00:00:00 | | 2010-07-26 | 48,40 | 399.200 | 48,40 | 47,73 | 47,74 | 00:00:00 | | 2010-07-27 | 49,14 | 769.000 | 49,26 | 48,46 | 48,60 | 00:00:00 | | 2010-07-28 | 48,77 | 415.200 | 49,11 | 48,61 | 49,11 | 00:00:00 | | 2010-07-29 | 48,02 | 638.400 | 49,21 | 47,67 | 49,11 | 00:00:00 | | 2010-07-30 | 47,35 | 747.100 | 47,62 | 46,90 | 47,62 | 00:00:00 | | 2010-08-02 | 48,34 | 791.100 | 48,49 | 47,82 | 47,82 | 00:00:00 | | 2010-08-03 | 48,63 | 589.100 | 48,76 | 48,18 | 48,31 | 00:00:00 | | 2010-08-04 | 48,80 | 578.600 | 48,88 | 48,20 | 48,54 | 00:00:00 | | 2010-08-05 | 49,44 | 566.400 | 49,63 | 48,60 | 48,68 | 00:00:00 | | 2010-08-06 | 49,13 | 634.400 | 49,43 | 48,57 | 49,08 | 00:00:00 | | 2010-08-09 | 49,65 | 591.800 | 49,86 | 49,32 | 49,44 | 00:00:00 | | 2010-08-10 | 50,07 | 755.400 | 50,29 | 49,11 | 49,43 | 00:00:00 | | 2010-08-11 | 48,58 | 865.600 | 49,39 | 48,54 | 49,00 | 00:00:00 | | 2010-08-12 | 48,09 | 977.700 | 48,30 | 47,70 | 48,08 | 00:00:00 | | 2010-08-13 | 48,44 | 650.400 | 48,88 | 47,88 | 47,96 | 00:00:00 | | 2010-08-16 | 48,62 | 513.600 | 48,78 | 47,82 | 48,31 | 00:00:00 | | 2010-08-17 | 49,35 | 583.200 | 49,65 | 48,73 | 49,03 | 00:00:00 | | 2010-08-18 | 49,20 | 458.700 | 49,31 | 48,61 | 49,24 | 00:00:00 | | 2010-08-19 | 48,71 | 438.600 | 49,38 | 48,29 | 49,05 | 00:00:00 | | 2010-08-20 | 48,93 | 574.700 | 49,09 | 48,05 | 48,31 | 00:00:00 | | 2010-08-23 | 48,77 | 565.300 | 49,56 | 48,76 | 49,20 | 00:00:00 | | 2010-08-24 | 49,03 | 753.700 | 49,38 | 48,34 | 48,49 | 00:00:00 | | 2010-08-25 | 49,34 | 736.100 | 49,44 | 48,51 | 48,67 | 00:00:00 | | 2010-08-26 | 49,38 | 851.700 | 49,75 | 49,05 | 49,46 | 00:00:00 | | 2010-08-27 | 49,25 | 837.200 | 49,30 | 48,42 | 49,08 | 00:00:00 | | 2010-08-30 | 48,40 | 396.800 | 49,30 | 48,36 | 48,91 | 00:00:00 | | 2010-08-31 | 48,45 | 651.300 | 48,70 | 47,96 | 48,08 | 00:00:00 | | 2010-09-01 | 49,97 | 700.600 | 50,05 | 48,81 | 48,94 | 00:00:00 | | 2010-09-02 | 49,66 | 626.600 | 50,05 | 49,39 | 49,92 | 00:00:00 | | 2010-09-03 | 50,21 | 642.300 | 50,23 | 49,42 | 49,93 | 00:00:00 | | 2010-09-07 | 50,19 | 351.600 | 50,35 | 49,80 | 49,80 | 00:00:00 | | 2010-09-08 | 49,36 | 1.100.700 | 50,46 | 49,36 | 50,18 | 00:00:00 | | 2010-09-09 | 49,80 | 577.500 | 50,03 | 49,67 | 49,82 | 00:00:00 | | 2010-09-10 | 49,72 | 398.100 | 49,95 | 49,24 | 49,79 | 00:00:00 | | 2010-09-13 | 50,32 | 346.000 | 50,50 | 49,92 | 50,17 | 00:00:00 | | 2010-09-14 | 50,62 | 454.400 | 50,89 | 50,11 | 50,29 | 00:00:00 | | 2010-09-15 | 50,75 | 406.400 | 50,84 | 50,21 | 50,56 | 00:00:00 | | 2010-09-16 | 50,09 | 331.800 | 50,63 | 49,97 | 50,57 | 00:00:00 | | 2010-09-17 | 49,97 | 542.400 | 50,49 | 49,70 | 50,36 | 00:00:00 | | 2010-09-20 | 50,82 | 366.900 | 50,93 | 50,11 | 50,11 | 00:00:00 | | 2010-09-21 | 50,64 | 524.800 | 51,13 | 50,50 | 50,84 | 00:00:00 | | 2010-09-22 | 50,73 | 458.800 | 51,24 | 50,47 | 50,78 | 00:00:00 | | 2010-09-23 | 50,12 | 358.800 | 50,65 | 50,02 | 50,27 | 00:00:00 | | 2010-09-24 | 51,40 | 456.800 | 51,40 | 50,57 | 50,68 | 00:00:00 | | 2010-09-27 | 51,81 | 431.100 | 52,00 | 51,15 | 51,35 | 00:00:00 | | 2010-09-28 | 52,27 | 729.700 | 52,39 | 51,56 | 51,80 | 00:00:00 | | 2010-09-29 | 52,15 | 540.400 | 52,35 | 51,78 | 52,11 | 00:00:00 | | 2010-09-30 | 52,06 | 511.900 | 52,74 | 51,94 | 52,50 | 00:00:00 | | 2010-10-01 | 52,32 | 387.100 | 52,45 | 51,95 | 52,25 | 00:00:00 | | 2010-10-04 | 52,03 | 461.300 | 52,50 | 51,67 | 52,11 | 00:00:00 | | 2010-10-05 | 52,97 | 479.400 | 53,08 | 52,25 | 52,39 | 00:00:00 | | 2010-10-06 | 52,63 | 401.700 | 52,98 | 52,20 | 52,72 | 00:00:00 | | 2010-10-07 | 52,72 | 341.600 | 53,07 | 52,46 | 52,74 | 00:00:00 | | 2010-10-08 | 53,07 | 288.900 | 53,16 | 52,55 | 52,80 | 00:00:00 | | 2010-10-11 | 53,07 | 239.400 | 53,33 | 52,91 | 53,04 | 00:00:00 | | 2010-10-12 | 52,58 | 401.700 | 52,96 | 52,43 | 52,89 | 00:00:00 | | 2010-10-13 | 52,45 | 687.500 | 52,69 | 52,28 | 52,63 | 00:00:00 | | 2010-10-14 | 52,62 | 484.000 | 52,71 | 52,28 | 52,54 | 00:00:00 | | 2010-10-15 | 53,19 | 416.700 | 53,22 | 52,71 | 52,87 | 00:00:00 | | 2010-10-18 | 53,31 | 274.800 | 53,58 | 52,98 | 53,00 | 00:00:00 | | 2010-10-19 | 52,93 | 561.400 | 53,28 | 52,60 | 52,97 | 00:00:00 | | 2010-10-20 | 53,48 | 350.000 | 53,80 | 52,87 | 53,08 | 00:00:00 | | 2010-10-21 | 53,35 | 245.500 | 53,92 | 52,96 | 53,60 | 00:00:00 | | 2010-10-22 | 53,39 | 273.800 | 53,76 | 53,04 | 53,50 | 00:00:00 | | 2010-10-25 | 53,18 | 339.800 | 53,89 | 53,14 | 53,64 | 00:00:00 | | 2010-10-26 | 52,79 | 475.500 | 53,08 | 52,46 | 52,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
