|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 33,68 | 63.600 | 33,75 | 33,55 | 33,75 | 00:00:00 | | 2001-12-04 | 33,95 | 61.400 | 33,95 | 33,48 | 33,68 | 00:00:00 | | 2001-12-05 | 34,15 | 60.200 | 34,20 | 33,93 | 33,95 | 00:00:00 | | 2001-12-06 | 34,27 | 54.500 | 34,50 | 34,20 | 34,30 | 00:00:00 | | 2001-12-07 | 34,61 | 59.200 | 34,78 | 34,30 | 34,30 | 00:00:00 | | 2001-12-10 | 34,22 | 67.600 | 34,75 | 34,02 | 34,70 | 00:00:00 | | 2001-12-11 | 34,36 | 82.400 | 34,68 | 34,17 | 34,17 | 00:00:00 | | 2001-12-12 | 34,12 | 597.100 | 34,42 | 33,85 | 34,42 | 00:00:00 | | 2001-12-13 | 34,09 | 120.800 | 34,35 | 33,92 | 34,00 | 00:00:00 | | 2001-12-14 | 34,11 | 112.400 | 34,45 | 33,97 | 34,15 | 00:00:00 | | 2001-12-17 | 34,47 | 86.500 | 34,49 | 34,11 | 34,20 | 00:00:00 | | 2001-12-18 | 34,78 | 111.800 | 34,88 | 34,35 | 34,35 | 00:00:00 | | 2001-12-19 | 35,05 | 110.000 | 35,25 | 34,65 | 34,90 | 00:00:00 | | 2001-12-20 | 35,02 | 62.500 | 35,30 | 35,02 | 35,05 | 00:00:00 | | 2001-12-21 | 35,10 | 99.700 | 35,23 | 34,95 | 35,20 | 00:00:00 | | 2001-12-24 | 35,18 | 9.200 | 35,22 | 35,00 | 35,00 | 00:00:00 | | 2001-12-26 | 35,62 | 56.900 | 35,74 | 35,22 | 35,22 | 00:00:00 | | 2001-12-27 | 35,90 | 38.100 | 35,90 | 35,60 | 35,60 | 00:00:00 | | 2001-12-28 | 36,25 | 70.800 | 36,25 | 35,69 | 35,90 | 00:00:00 | | 2001-12-31 | 36,55 | 104.200 | 36,80 | 36,04 | 36,20 | 00:00:00 | | 2002-01-02 | 36,53 | 61.100 | 36,55 | 35,65 | 36,50 | 00:00:00 | | 2002-01-03 | 36,89 | 80.000 | 36,90 | 36,53 | 36,53 | 00:00:00 | | 2002-01-04 | 36,52 | 72.700 | 36,96 | 36,44 | 36,95 | 00:00:00 | | 2002-01-07 | 36,60 | 59.900 | 36,60 | 36,25 | 36,53 | 00:00:00 | | 2002-01-08 | 36,40 | 40.800 | 36,60 | 36,40 | 36,60 | 00:00:00 | | 2002-01-09 | 36,00 | 54.000 | 36,65 | 36,00 | 36,45 | 00:00:00 | | 2002-01-10 | 36,25 | 84.200 | 36,25 | 36,00 | 36,00 | 00:00:00 | | 2002-01-11 | 36,21 | 33.600 | 36,32 | 35,95 | 36,18 | 00:00:00 | | 2002-01-14 | 35,90 | 64.800 | 36,34 | 35,83 | 36,10 | 00:00:00 | | 2002-01-15 | 36,45 | 41.300 | 36,45 | 35,98 | 36,00 | 00:00:00 | | 2002-01-16 | 37,00 | 235.000 | 37,05 | 36,75 | 36,80 | 00:00:00 | | 2002-01-17 | 36,95 | 119.300 | 36,95 | 36,55 | 36,90 | 00:00:00 | | 2002-01-18 | 36,50 | 72.300 | 37,02 | 36,43 | 36,95 | 00:00:00 | | 2002-01-22 | 36,50 | 70.200 | 36,60 | 36,48 | 36,50 | 00:00:00 | | 2002-01-23 | 36,57 | 37.500 | 36,70 | 36,50 | 36,50 | 00:00:00 | | 2002-01-24 | 36,23 | 85.000 | 36,62 | 36,22 | 36,52 | 00:00:00 | | 2002-01-25 | 36,20 | 74.100 | 36,30 | 36,10 | 36,30 | 00:00:00 | | 2002-01-28 | 36,38 | 49.000 | 36,38 | 36,01 | 36,25 | 00:00:00 | | 2002-01-29 | 36,54 | 95.800 | 36,66 | 36,00 | 36,50 | 00:00:00 | | 2002-01-30 | 37,00 | 68.600 | 37,02 | 36,49 | 36,52 | 00:00:00 | | 2002-01-31 | 36,80 | 43.500 | 37,08 | 36,76 | 37,02 | 00:00:00 | | 2002-02-01 | 36,72 | 53.200 | 36,88 | 36,67 | 36,85 | 00:00:00 | | 2002-02-04 | 36,44 | 74.800 | 36,78 | 36,41 | 36,75 | 00:00:00 | | 2002-02-05 | 36,48 | 124.400 | 36,55 | 36,35 | 36,44 | 00:00:00 | | 2002-02-06 | 37,40 | 973.400 | 38,14 | 37,26 | 38,00 | 00:00:00 | | 2002-02-07 | 37,86 | 452.000 | 37,90 | 37,40 | 37,50 | 00:00:00 | | 2002-02-08 | 38,10 | 1.734.100 | 38,38 | 37,88 | 37,88 | 00:00:00 | | 2002-02-11 | 38,34 | 185.100 | 38,40 | 38,02 | 38,05 | 00:00:00 | | 2002-02-12 | 38,70 | 122.900 | 38,90 | 38,10 | 38,28 | 00:00:00 | | 2002-02-13 | 39,37 | 173.500 | 39,48 | 38,70 | 38,70 | 00:00:00 | | 2002-02-14 | 39,26 | 303.500 | 39,93 | 39,11 | 39,37 | 00:00:00 | | 2002-02-15 | 39,05 | 166.700 | 39,51 | 38,96 | 39,30 | 00:00:00 | | 2002-02-19 | 38,72 | 128.000 | 39,39 | 38,66 | 39,00 | 00:00:00 | | 2002-02-20 | 38,71 | 182.500 | 38,82 | 38,15 | 38,80 | 00:00:00 | | 2002-02-21 | 38,20 | 102.700 | 38,80 | 38,20 | 38,71 | 00:00:00 | | 2002-02-22 | 39,18 | 150.500 | 39,20 | 38,34 | 38,35 | 00:00:00 | | 2002-02-25 | 39,17 | 665.800 | 39,25 | 39,05 | 39,20 | 00:00:00 | | 2002-02-26 | 38,76 | 123.700 | 38,96 | 38,52 | 38,60 | 00:00:00 | | 2002-02-27 | 39,22 | 131.700 | 39,30 | 38,80 | 38,85 | 00:00:00 | | 2002-02-28 | 38,93 | 96.600 | 39,20 | 38,75 | 39,15 | 00:00:00 | | 2002-03-01 | 38,97 | 271.300 | 39,00 | 38,70 | 38,93 | 00:00:00 | | 2002-03-04 | 38,95 | 100.200 | 39,06 | 38,79 | 38,90 | 00:00:00 | | 2002-03-05 | 38,94 | 101.500 | 39,08 | 38,74 | 38,95 | 00:00:00 | | 2002-03-06 | 39,35 | 105.000 | 39,39 | 38,75 | 38,88 | 00:00:00 | | 2002-03-07 | 39,30 | 109.500 | 39,38 | 38,91 | 39,38 | 00:00:00 | | 2002-03-08 | 39,40 | 57.700 | 39,70 | 39,18 | 39,40 | 00:00:00 | | 2002-03-11 | 38,90 | 55.700 | 39,35 | 38,76 | 39,35 | 00:00:00 | | 2002-03-12 | 38,47 | 36.600 | 38,91 | 38,41 | 38,91 | 00:00:00 | | 2002-03-13 | 38,54 | 36.000 | 38,62 | 38,35 | 38,42 | 00:00:00 | | 2002-03-14 | 38,92 | 59.400 | 38,92 | 38,54 | 38,54 | 00:00:00 | | 2002-03-15 | 38,82 | 103.500 | 38,86 | 38,42 | 38,42 | 00:00:00 | | 2002-03-18 | 38,63 | 76.900 | 38,80 | 38,45 | 38,80 | 00:00:00 | | 2002-03-19 | 38,84 | 62.300 | 39,04 | 38,52 | 38,65 | 00:00:00 | | 2002-03-20 | 38,75 | 64.600 | 39,05 | 38,44 | 39,05 | 00:00:00 | | 2002-03-21 | 39,07 | 148.400 | 39,16 | 38,67 | 38,78 | 00:00:00 | | 2002-03-22 | 39,20 | 67.500 | 39,74 | 39,15 | 39,32 | 00:00:00 | | 2002-03-25 | 39,40 | 44.500 | 39,50 | 39,10 | 39,25 | 00:00:00 | | 2002-03-26 | 39,47 | 69.400 | 39,60 | 39,13 | 39,43 | 00:00:00 | | 2002-03-27 | 39,55 | 46.500 | 39,59 | 39,23 | 39,47 | 00:00:00 | | 2002-03-28 | 39,44 | 65.500 | 39,73 | 39,35 | 39,52 | 00:00:00 | | 2002-04-01 | 39,09 | 89.400 | 39,54 | 38,97 | 39,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
