|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 52,76 | 591.000 | 52,94 | 52,44 | 52,92 | 00:00:00 | | 2012-09-21 | 52,47 | 632.000 | 52,90 | 52,41 | 52,90 | 00:00:00 | | 2012-09-24 | 52,65 | 640.700 | 52,80 | 52,47 | 52,48 | 00:00:00 | | 2012-09-25 | 52,63 | 368.600 | 52,97 | 52,57 | 52,68 | 00:00:00 | | 2012-09-26 | 52,87 | 386.300 | 53,28 | 52,65 | 52,71 | 00:00:00 | | 2012-09-27 | 52,27 | 307.300 | 53,08 | 52,13 | 52,89 | 00:00:00 | | 2012-09-28 | 52,20 | 324.900 | 52,35 | 51,79 | 52,10 | 00:00:00 | | 2012-10-01 | 54,62 | 1.719.100 | 54,73 | 52,14 | 52,40 | 00:00:00 | | 2012-10-02 | 55,03 | 934.900 | 55,22 | 54,46 | 54,72 | 00:00:00 | | 2012-10-03 | 55,06 | 566.700 | 55,35 | 54,86 | 55,04 | 00:00:00 | | 2012-10-04 | 55,23 | 326.400 | 55,59 | 55,10 | 55,24 | 00:00:00 | | 2012-10-05 | 55,20 | 297.600 | 55,53 | 54,93 | 55,37 | 00:00:00 | | 2012-10-08 | 55,52 | 202.600 | 55,63 | 55,09 | 55,22 | 00:00:00 | | 2012-10-09 | 55,32 | 216.100 | 55,70 | 55,11 | 55,50 | 00:00:00 | | 2012-10-10 | 55,29 | 168.900 | 55,60 | 55,08 | 55,37 | 00:00:00 | | 2012-10-11 | 54,95 | 269.300 | 55,47 | 54,93 | 55,47 | 00:00:00 | | 2012-10-12 | 54,48 | 301.500 | 55,26 | 54,36 | 55,11 | 00:00:00 | | 2012-10-15 | 54,91 | 340.400 | 54,93 | 53,63 | 54,17 | 00:00:00 | | 2012-10-16 | 54,79 | 286.700 | 55,23 | 54,53 | 55,02 | 00:00:00 | | 2012-10-17 | 55,77 | 227.200 | 55,78 | 54,87 | 54,87 | 00:00:00 | | 2012-10-18 | 55,61 | 192.900 | 55,83 | 55,51 | 55,64 | 00:00:00 | | 2012-10-19 | 55,18 | 266.400 | 55,74 | 55,09 | 55,62 | 00:00:00 | | 2012-10-22 | 54,70 | 297.400 | 55,15 | 54,43 | 55,07 | 00:00:00 | | 2012-10-23 | 53,80 | 367.700 | 54,53 | 53,63 | 54,35 | 00:00:00 | | 2012-10-24 | 53,52 | 347.000 | 53,94 | 53,35 | 53,86 | 00:00:00 | | 2012-10-25 | 53,85 | 188.300 | 53,85 | 53,28 | 53,65 | 00:00:00 | | 2012-10-26 | 53,57 | 274.300 | 53,95 | 53,42 | 53,82 | 00:00:00 | | 2012-10-31 | 54,04 | 228.500 | 54,24 | 53,46 | 53,67 | 00:00:00 | | 2012-11-01 | 53,95 | 287.100 | 54,45 | 53,66 | 54,08 | 00:00:00 | | 2012-11-02 | 53,55 | 616.600 | 54,17 | 53,45 | 53,99 | 00:00:00 | | 2012-11-05 | 52,88 | 347.700 | 53,58 | 52,85 | 53,32 | 00:00:00 | | 2012-11-06 | 54,26 | 542.600 | 55,60 | 53,28 | 53,29 | 00:00:00 | | 2012-11-07 | 52,30 | 544.500 | 54,88 | 52,25 | 54,88 | 00:00:00 | | 2012-11-08 | 52,00 | 405.900 | 52,90 | 52,00 | 52,67 | 00:00:00 | | 2012-11-09 | 52,00 | 469.300 | 52,28 | 51,70 | 52,06 | 00:00:00 | | 2012-11-12 | 51,90 | 353.200 | 52,04 | 51,65 | 51,99 | 00:00:00 | | 2012-11-13 | 52,17 | 361.500 | 52,46 | 51,68 | 51,73 | 00:00:00 | | 2012-11-14 | 51,76 | 485.000 | 52,33 | 51,47 | 52,22 | 00:00:00 | | 2012-11-15 | 51,42 | 428.500 | 52,14 | 51,14 | 51,67 | 00:00:00 | | 2012-11-16 | 52,65 | 731.300 | 52,76 | 51,48 | 51,48 | 00:00:00 | | 2012-11-19 | 52,75 | 448.100 | 52,97 | 52,28 | 52,96 | 00:00:00 | | 2012-11-20 | 52,87 | 487.100 | 52,98 | 52,41 | 52,68 | 00:00:00 | | 2012-11-21 | 52,58 | 403.400 | 53,08 | 52,14 | 52,96 | 00:00:00 | | 2012-11-23 | 52,60 | 295.200 | 52,79 | 52,22 | 52,70 | 00:00:00 | | 2012-11-26 | 53,29 | 520.500 | 53,39 | 52,47 | 52,47 | 00:00:00 | | 2012-11-27 | 53,35 | 445.600 | 53,79 | 53,24 | 53,38 | 00:00:00 | | 2012-11-28 | 52,84 | 356.300 | 52,93 | 52,10 | 52,91 | 00:00:00 | | 2012-11-29 | 52,79 | 259.500 | 53,06 | 52,45 | 53,00 | 00:00:00 | | 2012-11-30 | 53,17 | 458.900 | 53,21 | 52,58 | 52,79 | 00:00:00 | | 2012-12-03 | 52,96 | 355.000 | 53,34 | 52,40 | 53,27 | 00:00:00 | | 2012-12-04 | 52,55 | 251.300 | 53,09 | 52,55 | 52,95 | 00:00:00 | | 2012-12-05 | 53,51 | 330.400 | 53,80 | 52,53 | 52,58 | 00:00:00 | | 2012-12-06 | 53,29 | 194.000 | 53,60 | 53,09 | 53,46 | 00:00:00 | | 2012-12-07 | 53,37 | 191.100 | 53,58 | 53,02 | 53,33 | 00:00:00 | | 2012-12-10 | 53,47 | 326.400 | 53,63 | 52,96 | 53,37 | 00:00:00 | | 2012-12-11 | 53,56 | 190.600 | 53,72 | 53,32 | 53,53 | 00:00:00 | | 2012-12-12 | 53,24 | 315.200 | 54,10 | 53,20 | 53,63 | 00:00:00 | | 2012-12-13 | 53,35 | 890.700 | 53,43 | 52,93 | 53,32 | 00:00:00 | | 2012-12-14 | 52,87 | 345.600 | 53,46 | 52,76 | 52,99 | 00:00:00 | | 2012-12-17 | 53,92 | 392.500 | 53,94 | 52,73 | 52,73 | 00:00:00 | | 2012-12-18 | 54,44 | 1.945.700 | 54,47 | 53,57 | 54,00 | 00:00:00 | | 2012-12-19 | 53,64 | 424.300 | 54,49 | 53,61 | 54,36 | 00:00:00 | | 2012-12-20 | 54,12 | 399.900 | 54,19 | 53,46 | 53,89 | 00:00:00 | | 2012-12-21 | 53,26 | 1.068.400 | 53,92 | 53,01 | 53,70 | 00:00:00 | | 2012-12-24 | 53,09 | 131.000 | 53,23 | 52,81 | 53,01 | 00:00:00 | | 2012-12-26 | 52,58 | 251.200 | 53,33 | 52,57 | 53,16 | 00:00:00 | | 2012-12-27 | 52,23 | 291.200 | 52,76 | 51,70 | 52,50 | 00:00:00 | | 2012-12-28 | 51,61 | 1.135.800 | 52,37 | 51,54 | 51,95 | 00:00:00 | | 2012-12-31 | 52,22 | 357.200 | 52,28 | 51,21 | 51,61 | 00:00:00 | | 2013-01-02 | 53,59 | 424.500 | 53,59 | 52,78 | 52,89 | 00:00:00 | | 2013-01-03 | 53,80 | 309.600 | 54,05 | 53,41 | 53,57 | 00:00:00 | | 2013-01-04 | 54,29 | 332.600 | 54,30 | 53,75 | 53,80 | 00:00:00 | | 2013-01-07 | 53,48 | 211.200 | 54,17 | 53,42 | 54,07 | 00:00:00 | | 2013-01-08 | 53,47 | 314.700 | 53,53 | 53,09 | 53,35 | 00:00:00 | | 2013-01-09 | 53,28 | 365.000 | 53,63 | 53,13 | 53,59 | 00:00:00 | | 2013-01-10 | 53,75 | 303.600 | 53,77 | 53,26 | 53,45 | 00:00:00 | | 2013-01-11 | 53,92 | 221.500 | 53,97 | 53,49 | 53,97 | 00:00:00 | | 2013-01-14 | 53,82 | 124.600 | 53,98 | 53,72 | 53,84 | 00:00:00 | | 2013-01-15 | 53,87 | 252.300 | 53,88 | 53,38 | 53,73 | 00:00:00 | | 2013-01-16 | 53,49 | 237.500 | 53,77 | 53,44 | 53,77 | 00:00:00 | | 2013-01-17 | 54,06 | 336.600 | 54,34 | 53,57 | 53,57 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
