|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 34,56 | 50.800 | 34,56 | 34,19 | 34,19 | 00:00:00 | | 2000-12-14 | 34,75 | 55.300 | 34,88 | 34,50 | 34,50 | 00:00:00 | | 2000-12-15 | 34,63 | 45.300 | 34,94 | 34,63 | 34,94 | 00:00:00 | | 2000-12-18 | 34,88 | 61.700 | 34,94 | 34,50 | 34,50 | 00:00:00 | | 2000-12-19 | 34,81 | 59.200 | 35,00 | 34,50 | 35,00 | 00:00:00 | | 2000-12-20 | 35,38 | 49.200 | 35,38 | 34,75 | 34,88 | 00:00:00 | | 2000-12-21 | 35,88 | 47.800 | 36,00 | 34,75 | 35,50 | 00:00:00 | | 2000-12-22 | 36,25 | 34.700 | 36,38 | 35,56 | 35,75 | 00:00:00 | | 2000-12-26 | 37,88 | 32.800 | 37,88 | 36,38 | 36,44 | 00:00:00 | | 2000-12-27 | 38,31 | 50.900 | 38,31 | 37,75 | 37,88 | 00:00:00 | | 2000-12-28 | 38,69 | 46.600 | 38,88 | 37,88 | 38,13 | 00:00:00 | | 2000-12-29 | 36,81 | 82.000 | 39,00 | 36,63 | 38,44 | 00:00:00 | | 2001-01-02 | 35,50 | 74.700 | 36,63 | 35,50 | 36,56 | 00:00:00 | | 2001-01-03 | 35,69 | 93.300 | 36,25 | 35,25 | 35,50 | 00:00:00 | | 2001-01-04 | 34,75 | 194.800 | 35,69 | 34,50 | 35,69 | 00:00:00 | | 2001-01-05 | 34,00 | 87.800 | 34,69 | 33,94 | 34,69 | 00:00:00 | | 2001-01-08 | 35,00 | 108.300 | 35,00 | 33,94 | 34,00 | 00:00:00 | | 2001-01-09 | 35,63 | 47.700 | 35,63 | 34,75 | 34,75 | 00:00:00 | | 2001-01-10 | 35,75 | 42.800 | 35,75 | 35,19 | 35,38 | 00:00:00 | | 2001-01-11 | 34,94 | 53.400 | 35,56 | 34,69 | 35,50 | 00:00:00 | | 2001-01-12 | 35,06 | 31.400 | 35,13 | 34,69 | 34,81 | 00:00:00 | | 2001-01-16 | 34,63 | 118.600 | 35,25 | 34,00 | 35,00 | 00:00:00 | | 2001-01-17 | 34,56 | 36.400 | 35,00 | 34,56 | 35,00 | 00:00:00 | | 2001-01-18 | 34,88 | 52.200 | 34,88 | 34,06 | 34,38 | 00:00:00 | | 2001-01-19 | 34,88 | 48.100 | 35,19 | 34,56 | 34,63 | 00:00:00 | | 2001-01-22 | 35,63 | 63.600 | 36,00 | 34,25 | 34,88 | 00:00:00 | | 2001-01-23 | 35,50 | 76.400 | 35,63 | 34,75 | 35,50 | 00:00:00 | | 2001-01-24 | 35,38 | 25.300 | 35,44 | 35,06 | 35,38 | 00:00:00 | | 2001-01-25 | 35,63 | 35.500 | 35,63 | 35,19 | 35,25 | 00:00:00 | | 2001-01-26 | 34,75 | 40.600 | 35,38 | 34,50 | 35,38 | 00:00:00 | | 2001-01-29 | 35,25 | 36.700 | 35,25 | 34,25 | 34,25 | 00:00:00 | | 2001-01-30 | 35,05 | 27.400 | 35,25 | 34,75 | 34,75 | 00:00:00 | | 2001-01-31 | 34,20 | 40.500 | 34,85 | 34,10 | 34,80 | 00:00:00 | | 2001-02-01 | 34,30 | 45.700 | 34,55 | 33,65 | 34,45 | 00:00:00 | | 2001-02-02 | 34,10 | 21.600 | 34,55 | 34,10 | 34,38 | 00:00:00 | | 2001-02-05 | 34,45 | 28.600 | 34,51 | 34,06 | 34,10 | 00:00:00 | | 2001-02-06 | 34,51 | 32.100 | 34,55 | 34,15 | 34,35 | 00:00:00 | | 2001-02-07 | 34,71 | 22.800 | 35,00 | 34,51 | 34,51 | 00:00:00 | | 2001-02-08 | 34,45 | 61.200 | 34,75 | 34,45 | 34,75 | 00:00:00 | | 2001-02-09 | 34,80 | 18.700 | 34,80 | 34,40 | 34,50 | 00:00:00 | | 2001-02-12 | 35,00 | 43.200 | 35,00 | 34,60 | 34,70 | 00:00:00 | | 2001-02-13 | 34,80 | 32.400 | 34,95 | 34,50 | 34,75 | 00:00:00 | | 2001-02-14 | 34,70 | 16.800 | 34,70 | 34,38 | 34,70 | 00:00:00 | | 2001-02-15 | 34,58 | 33.500 | 34,75 | 34,46 | 34,75 | 00:00:00 | | 2001-02-16 | 34,40 | 44.200 | 35,00 | 34,30 | 34,48 | 00:00:00 | | 2001-02-20 | 34,50 | 26.100 | 34,55 | 34,10 | 34,20 | 00:00:00 | | 2001-02-21 | 34,95 | 56.100 | 35,00 | 34,55 | 34,70 | 00:00:00 | | 2001-02-22 | 35,10 | 36.900 | 35,15 | 34,95 | 35,00 | 00:00:00 | | 2001-02-23 | 35,35 | 333.100 | 35,44 | 35,00 | 35,05 | 00:00:00 | | 2001-02-26 | 35,03 | 42.100 | 35,33 | 34,95 | 35,15 | 00:00:00 | | 2001-02-27 | 35,00 | 39.700 | 35,25 | 34,90 | 34,95 | 00:00:00 | | 2001-02-28 | 35,30 | 64.800 | 35,30 | 34,90 | 35,00 | 00:00:00 | | 2001-03-01 | 35,05 | 33.300 | 35,40 | 34,90 | 35,35 | 00:00:00 | | 2001-03-02 | 35,00 | 28.000 | 35,25 | 34,90 | 35,20 | 00:00:00 | | 2001-03-05 | 34,60 | 23.400 | 35,00 | 34,53 | 35,00 | 00:00:00 | | 2001-03-06 | 34,51 | 22.500 | 34,85 | 34,35 | 34,65 | 00:00:00 | | 2001-03-07 | 34,59 | 19.100 | 34,80 | 34,50 | 34,51 | 00:00:00 | | 2001-03-08 | 34,53 | 25.600 | 34,75 | 34,50 | 34,59 | 00:00:00 | | 2001-03-09 | 34,50 | 22.200 | 34,50 | 34,23 | 34,50 | 00:00:00 | | 2001-03-12 | 34,22 | 21.700 | 35,02 | 34,22 | 34,55 | 00:00:00 | | 2001-03-13 | 34,65 | 44.100 | 34,65 | 33,75 | 34,15 | 00:00:00 | | 2001-03-14 | 33,75 | 33.300 | 34,65 | 33,50 | 34,65 | 00:00:00 | | 2001-03-15 | 33,75 | 36.400 | 34,05 | 33,60 | 34,00 | 00:00:00 | | 2001-03-16 | 33,38 | 40.300 | 33,83 | 33,15 | 33,75 | 00:00:00 | | 2001-03-19 | 33,55 | 25.200 | 33,63 | 33,20 | 33,63 | 00:00:00 | | 2001-03-20 | 33,20 | 35.100 | 33,60 | 33,03 | 33,30 | 00:00:00 | | 2001-03-21 | 32,20 | 45.300 | 33,20 | 32,20 | 33,20 | 00:00:00 | | 2001-03-22 | 32,15 | 71.900 | 32,40 | 31,00 | 32,40 | 00:00:00 | | 2001-03-23 | 31,82 | 45.300 | 32,20 | 31,75 | 32,20 | 00:00:00 | | 2001-03-26 | 32,82 | 67.000 | 32,87 | 31,78 | 31,81 | 00:00:00 | | 2001-03-27 | 33,70 | 27.300 | 33,70 | 32,65 | 32,82 | 00:00:00 | | 2001-03-28 | 33,22 | 65.400 | 33,89 | 33,00 | 33,70 | 00:00:00 | | 2001-03-29 | 33,97 | 34.100 | 34,25 | 32,90 | 33,15 | 00:00:00 | | 2001-03-30 | 34,13 | 52.500 | 34,50 | 33,85 | 33,90 | 00:00:00 | | 2001-04-02 | 34,25 | 35.000 | 34,40 | 33,82 | 34,05 | 00:00:00 | | 2001-04-03 | 33,75 | 34.500 | 34,15 | 33,65 | 34,15 | 00:00:00 | | 2001-04-04 | 33,30 | 73.100 | 34,10 | 33,00 | 33,90 | 00:00:00 | | 2001-04-05 | 33,15 | 35.900 | 33,50 | 32,75 | 33,40 | 00:00:00 | | 2001-04-06 | 32,23 | 39.700 | 32,96 | 32,20 | 32,90 | 00:00:00 | | 2001-04-09 | 33,55 | 38.900 | 33,55 | 32,40 | 32,48 | 00:00:00 | | 2001-04-10 | 33,31 | 40.100 | 33,65 | 33,25 | 33,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
