|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 34,15 | 55.600 | 34,50 | 34,00 | 34,15 | 00:00:00 | | 2001-08-06 | 33,74 | 22.600 | 34,00 | 33,54 | 34,00 | 00:00:00 | | 2001-08-07 | 33,57 | 32.500 | 33,85 | 33,50 | 33,60 | 00:00:00 | | 2001-08-08 | 33,40 | 30.400 | 33,90 | 33,40 | 33,50 | 00:00:00 | | 2001-08-09 | 33,30 | 66.100 | 33,55 | 33,10 | 33,41 | 00:00:00 | | 2001-08-10 | 33,75 | 24.200 | 33,89 | 33,35 | 33,35 | 00:00:00 | | 2001-08-13 | 33,65 | 40.000 | 33,99 | 33,65 | 33,75 | 00:00:00 | | 2001-08-14 | 34,00 | 102.600 | 34,30 | 33,40 | 33,50 | 00:00:00 | | 2001-08-15 | 34,25 | 42.800 | 34,40 | 33,80 | 34,00 | 00:00:00 | | 2001-08-16 | 34,60 | 34.500 | 34,70 | 33,95 | 34,15 | 00:00:00 | | 2001-08-17 | 34,58 | 48.500 | 34,80 | 34,40 | 34,55 | 00:00:00 | | 2001-08-20 | 34,85 | 24.900 | 34,99 | 34,51 | 34,51 | 00:00:00 | | 2001-08-21 | 35,15 | 36.600 | 35,32 | 34,95 | 34,95 | 00:00:00 | | 2001-08-22 | 35,05 | 162.000 | 35,30 | 34,95 | 35,25 | 00:00:00 | | 2001-08-23 | 34,75 | 44.900 | 35,21 | 34,71 | 35,06 | 00:00:00 | | 2001-08-24 | 35,03 | 46.200 | 35,20 | 34,68 | 34,82 | 00:00:00 | | 2001-08-27 | 34,75 | 104.800 | 35,06 | 34,70 | 35,06 | 00:00:00 | | 2001-08-28 | 35,05 | 32.400 | 35,06 | 34,76 | 34,76 | 00:00:00 | | 2001-08-29 | 34,15 | 2.049.500 | 34,45 | 33,99 | 34,45 | 00:00:00 | | 2001-08-30 | 34,12 | 56.300 | 34,24 | 33,95 | 34,22 | 00:00:00 | | 2001-08-31 | 33,40 | 81.500 | 34,27 | 33,40 | 34,13 | 00:00:00 | | 2001-09-04 | 34,21 | 96.600 | 34,35 | 33,34 | 33,35 | 00:00:00 | | 2001-09-05 | 34,20 | 24.300 | 34,30 | 34,00 | 34,15 | 00:00:00 | | 2001-09-06 | 34,25 | 41.000 | 34,30 | 34,19 | 34,25 | 00:00:00 | | 2001-09-07 | 34,21 | 41.200 | 34,40 | 34,16 | 34,30 | 00:00:00 | | 2001-09-10 | 34,15 | 46.000 | 34,30 | 33,69 | 34,30 | 00:00:00 | | 2001-09-17 | 34,60 | 63.000 | 34,70 | 33,90 | 34,14 | 00:00:00 | | 2001-09-18 | 34,40 | 109.000 | 34,72 | 34,13 | 34,70 | 00:00:00 | | 2001-09-19 | 34,55 | 72.700 | 34,90 | 34,28 | 34,65 | 00:00:00 | | 2001-09-20 | 33,88 | 54.100 | 34,50 | 33,85 | 34,50 | 00:00:00 | | 2001-09-21 | 33,55 | 49.600 | 33,95 | 33,25 | 33,95 | 00:00:00 | | 2001-09-24 | 33,45 | 25.300 | 33,75 | 33,35 | 33,70 | 00:00:00 | | 2001-09-25 | 33,59 | 35.900 | 33,60 | 33,15 | 33,55 | 00:00:00 | | 2001-09-26 | 33,21 | 40.800 | 33,69 | 33,15 | 33,69 | 00:00:00 | | 2001-09-27 | 33,45 | 37.100 | 33,55 | 33,05 | 33,15 | 00:00:00 | | 2001-09-28 | 34,40 | 82.900 | 34,59 | 33,45 | 33,46 | 00:00:00 | | 2001-10-01 | 34,50 | 39.800 | 34,80 | 34,20 | 34,45 | 00:00:00 | | 2001-10-02 | 35,30 | 67.700 | 35,40 | 34,40 | 34,40 | 00:00:00 | | 2001-10-03 | 35,53 | 66.400 | 35,69 | 35,20 | 35,20 | 00:00:00 | | 2001-10-04 | 35,72 | 49.000 | 35,93 | 35,25 | 35,50 | 00:00:00 | | 2001-10-05 | 35,71 | 34.000 | 35,85 | 35,33 | 35,65 | 00:00:00 | | 2001-10-08 | 35,60 | 31.500 | 35,75 | 35,50 | 35,72 | 00:00:00 | | 2001-10-09 | 35,15 | 52.400 | 35,74 | 35,15 | 35,60 | 00:00:00 | | 2001-10-10 | 35,45 | 38.200 | 35,45 | 35,07 | 35,16 | 00:00:00 | | 2001-10-11 | 34,78 | 98.600 | 35,80 | 34,78 | 35,45 | 00:00:00 | | 2001-10-12 | 34,90 | 74.700 | 35,12 | 34,89 | 34,98 | 00:00:00 | | 2001-10-15 | 34,77 | 29.500 | 34,85 | 34,70 | 34,85 | 00:00:00 | | 2001-10-16 | 34,74 | 49.000 | 35,08 | 34,65 | 34,80 | 00:00:00 | | 2001-10-17 | 34,74 | 70.200 | 34,80 | 34,48 | 34,75 | 00:00:00 | | 2001-10-18 | 34,33 | 73.700 | 34,75 | 34,05 | 34,75 | 00:00:00 | | 2001-10-19 | 34,74 | 39.600 | 34,75 | 34,20 | 34,25 | 00:00:00 | | 2001-10-22 | 34,40 | 29.300 | 34,75 | 34,26 | 34,74 | 00:00:00 | | 2001-10-23 | 33,98 | 24.000 | 34,41 | 33,93 | 34,41 | 00:00:00 | | 2001-10-24 | 33,70 | 45.600 | 34,10 | 33,25 | 33,80 | 00:00:00 | | 2001-10-25 | 34,15 | 42.000 | 34,15 | 33,28 | 33,45 | 00:00:00 | | 2001-10-26 | 34,06 | 45.200 | 34,33 | 33,30 | 34,15 | 00:00:00 | | 2001-10-29 | 33,81 | 29.300 | 34,05 | 33,49 | 34,00 | 00:00:00 | | 2001-10-30 | 33,55 | 25.200 | 33,81 | 33,52 | 33,81 | 00:00:00 | | 2001-10-31 | 33,90 | 43.600 | 34,02 | 33,45 | 33,51 | 00:00:00 | | 2001-11-01 | 34,60 | 50.000 | 34,70 | 33,55 | 33,95 | 00:00:00 | | 2001-11-02 | 34,04 | 28.800 | 34,59 | 34,04 | 34,55 | 00:00:00 | | 2001-11-05 | 34,80 | 22.100 | 34,80 | 34,05 | 34,05 | 00:00:00 | | 2001-11-06 | 34,89 | 61.400 | 34,95 | 34,50 | 34,95 | 00:00:00 | | 2001-11-07 | 34,94 | 32.900 | 35,04 | 34,77 | 34,80 | 00:00:00 | | 2001-11-08 | 35,10 | 26.500 | 35,20 | 34,81 | 34,94 | 00:00:00 | | 2001-11-09 | 35,08 | 62.100 | 35,24 | 34,95 | 35,11 | 00:00:00 | | 2001-11-12 | 35,57 | 30.100 | 35,60 | 35,04 | 35,05 | 00:00:00 | | 2001-11-13 | 35,47 | 67.100 | 35,58 | 35,35 | 35,55 | 00:00:00 | | 2001-11-14 | 35,18 | 63.500 | 35,55 | 35,18 | 35,48 | 00:00:00 | | 2001-11-15 | 34,75 | 46.800 | 35,20 | 34,75 | 35,20 | 00:00:00 | | 2001-11-16 | 34,66 | 34.900 | 34,80 | 34,64 | 34,80 | 00:00:00 | | 2001-11-19 | 34,65 | 68.100 | 34,88 | 34,59 | 34,80 | 00:00:00 | | 2001-11-20 | 34,63 | 45.400 | 34,70 | 34,56 | 34,60 | 00:00:00 | | 2001-11-21 | 34,69 | 82.900 | 34,80 | 34,35 | 34,70 | 00:00:00 | | 2001-11-23 | 34,86 | 42.600 | 34,90 | 34,43 | 34,60 | 00:00:00 | | 2001-11-26 | 34,94 | 72.300 | 34,95 | 34,83 | 34,87 | 00:00:00 | | 2001-11-27 | 34,91 | 67.000 | 35,05 | 34,80 | 35,05 | 00:00:00 | | 2001-11-28 | 34,06 | 52.300 | 34,55 | 34,02 | 34,48 | 00:00:00 | | 2001-11-29 | 34,12 | 49.400 | 34,12 | 33,68 | 34,06 | 00:00:00 | | 2001-11-30 | 33,73 | 61.000 | 34,12 | 33,67 | 34,12 | 00:00:00 | | 2001-12-03 | 33,68 | 63.600 | 33,75 | 33,55 | 33,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
