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 2024-04-26
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2001-04-10	33,31	40.100	33,65	33,25	33,45	00:00:00
2001-04-11	33,30	22.500	33,30	32,90	33,20	00:00:00
2001-04-12	34,10	35.800	34,10	33,20	33,25	00:00:00
2001-04-16	33,40	63.400	33,85	33,20	33,85	00:00:00
2001-04-17	34,00	75.400	34,28	33,50	33,50	00:00:00
2001-04-18	34,01	66.300	34,24	33,85	34,10	00:00:00
2001-04-19	33,70	46.200	34,12	33,70	34,10	00:00:00
2001-04-20	33,25	28.600	33,75	33,10	33,55	00:00:00
2001-04-23	33,50	37.900	33,90	33,00	33,50	00:00:00
2001-04-24	34,00	35.900	34,15	33,31	33,50	00:00:00
2001-04-25	34,00	35.600	34,00	33,52	33,80	00:00:00
2001-04-26	33,81	30.200	34,07	33,81	33,90	00:00:00
2001-04-27	33,46	40.000	33,95	33,15	33,86	00:00:00
2001-04-30	33,01	40.200	33,30	32,75	33,30	00:00:00
2001-05-01	33,45	43.600	33,45	32,70	33,25	00:00:00
2001-05-02	33,06	19.600	33,68	32,95	33,50	00:00:00
2001-05-03	32,47	43.000	33,20	32,25	33,15	00:00:00
2001-05-04	33,24	23.300	33,35	32,50	32,50	00:00:00
2001-05-07	33,00	32.700	33,70	32,95	33,04	00:00:00
2001-05-08	32,95	40.900	33,30	32,90	32,90	00:00:00
2001-05-09	33,03	38.500	33,10	32,90	32,90	00:00:00
2001-05-10	33,00	45.400	33,25	32,90	33,00	00:00:00
2001-05-11	33,28	23.300	33,40	32,84	33,10	00:00:00
2001-05-14	33,49	39.400	33,70	33,19	33,40	00:00:00
2001-05-15	33,56	38.700	33,63	33,37	33,49	00:00:00
2001-05-16	34,25	60.700	34,49	33,50	33,60	00:00:00
2001-05-17	34,16	34.100	34,40	33,77	34,30	00:00:00
2001-05-18	34,55	47.100	34,75	34,10	34,10	00:00:00
2001-05-21	34,54	26.500	34,58	34,45	34,55	00:00:00
2001-05-22	34,65	50.600	34,75	34,54	34,54	00:00:00
2001-05-23	34,12	45.300	34,66	34,00	34,66	00:00:00
2001-05-24	33,90	88.900	34,09	33,55	34,00	00:00:00
2001-05-25	34,27	31.700	34,39	34,00	34,00	00:00:00
2001-05-29	33,60	63.600	33,90	33,45	33,76	00:00:00
2001-05-30	33,51	25.400	33,75	33,35	33,55	00:00:00
2001-05-31	33,11	71.300	33,65	33,11	33,51	00:00:00
2001-06-01	33,36	36.300	33,65	33,08	33,30	00:00:00
2001-06-04	33,44	24.700	33,57	33,31	33,31	00:00:00
2001-06-05	33,21	21.800	33,64	33,21	33,44	00:00:00
2001-06-06	33,10	29.000	33,30	33,02	33,20	00:00:00
2001-06-07	33,11	36.700	33,20	33,01	33,10	00:00:00
2001-06-08	33,05	51.000	33,19	33,05	33,11	00:00:00
2001-06-11	33,40	77.200	33,45	33,05	33,05	00:00:00
2001-06-12	33,75	46.800	33,82	33,40	33,55	00:00:00
2001-06-13	33,76	46.900	33,90	33,68	33,75	00:00:00
2001-06-14	33,46	33.100	33,85	33,38	33,85	00:00:00
2001-06-15	33,63	79.500	33,92	33,46	33,46	00:00:00
2001-06-18	33,10	54.700	33,67	33,00	33,55	00:00:00
2001-06-19	33,45	40.300	33,49	33,12	33,25	00:00:00
2001-06-20	33,70	29.200	33,85	33,50	33,50	00:00:00
2001-06-21	33,55	68.000	33,85	33,50	33,80	00:00:00
2001-06-22	33,30	75.700	33,80	33,30	33,67	00:00:00
2001-06-25	33,60	40.000	33,70	33,31	33,50	00:00:00
2001-06-26	34,19	65.600	34,20	33,60	33,60	00:00:00
2001-06-27	34,55	33.300	34,55	33,85	33,95	00:00:00
2001-06-28	34,75	49.200	34,90	34,45	34,45	00:00:00
2001-06-29	35,25	82.500	35,25	34,60	34,60	00:00:00
2001-07-02	34,77	51.100	35,40	34,31	35,35	00:00:00
2001-07-03	34,40	28.500	34,80	34,16	34,77	00:00:00
2001-07-05	34,79	20.700	34,82	34,37	34,40	00:00:00
2001-07-06	34,65	32.200	35,15	34,65	35,15	00:00:00
2001-07-09	34,64	74.600	34,75	34,46	34,60	00:00:00
2001-07-10	34,65	53.800	34,87	34,55	34,75	00:00:00
2001-07-11	34,35	36.300	34,67	34,30	34,65	00:00:00
2001-07-12	34,38	35.700	34,48	34,30	34,45	00:00:00
2001-07-13	34,32	28.700	34,52	34,32	34,39	00:00:00
2001-07-16	34,36	42.300	34,73	34,33	34,33	00:00:00
2001-07-17	34,28	41.100	34,65	34,10	34,36	00:00:00
2001-07-18	34,00	27.100	34,48	34,00	34,30	00:00:00
2001-07-19	33,73	92.000	34,10	33,60	34,10	00:00:00
2001-07-20	33,70	34.800	33,90	33,30	33,55	00:00:00
2001-07-23	32,75	67.400	33,50	32,00	33,50	00:00:00
2001-07-24	32,56	49.100	33,00	32,15	32,85	00:00:00
2001-07-25	32,98	46.300	33,10	32,55	32,55	00:00:00
2001-07-26	33,66	37.000	33,80	32,95	32,95	00:00:00
2001-07-27	33,49	56.700	33,80	33,30	33,75	00:00:00
2001-07-30	33,71	28.500	33,75	33,14	33,47	00:00:00
2001-07-31	33,80	37.200	34,30	33,65	33,75	00:00:00
2001-08-01	33,91	27.400	33,98	33,85	33,95	00:00:00
2001-08-02	34,14	65.600	34,15	33,79	33,99	00:00:00
2001-08-03	34,15	55.600	34,50	34,00	34,15	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 > >>