|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 39,09 | 89.400 | 39,54 | 38,97 | 39,54 | 00:00:00 | | 2002-04-02 | 39,61 | 73.200 | 39,75 | 39,00 | 39,02 | 00:00:00 | | 2002-04-03 | 39,16 | 40.800 | 39,65 | 39,09 | 39,62 | 00:00:00 | | 2002-04-04 | 39,75 | 58.300 | 39,75 | 39,16 | 39,16 | 00:00:00 | | 2002-04-05 | 39,62 | 46.300 | 39,80 | 39,60 | 39,75 | 00:00:00 | | 2002-04-08 | 40,54 | 147.500 | 40,54 | 39,70 | 39,80 | 00:00:00 | | 2002-04-09 | 40,60 | 78.400 | 40,83 | 40,50 | 40,55 | 00:00:00 | | 2002-04-10 | 41,55 | 99.300 | 41,55 | 40,61 | 40,61 | 00:00:00 | | 2002-04-11 | 41,29 | 68.100 | 41,69 | 41,27 | 41,55 | 00:00:00 | | 2002-04-12 | 41,47 | 94.000 | 41,50 | 41,00 | 41,05 | 00:00:00 | | 2002-04-15 | 40,76 | 99.900 | 41,29 | 40,75 | 41,25 | 00:00:00 | | 2002-04-16 | 41,46 | 52.000 | 41,49 | 40,80 | 40,85 | 00:00:00 | | 2002-04-17 | 41,26 | 68.900 | 41,60 | 41,20 | 41,40 | 00:00:00 | | 2002-04-18 | 41,03 | 71.200 | 41,30 | 40,81 | 41,30 | 00:00:00 | | 2002-04-19 | 41,20 | 33.700 | 41,20 | 40,74 | 41,00 | 00:00:00 | | 2002-04-22 | 41,33 | 40.300 | 41,39 | 41,09 | 41,18 | 00:00:00 | | 2002-04-23 | 41,69 | 55.300 | 41,73 | 41,32 | 41,33 | 00:00:00 | | 2002-04-24 | 41,05 | 75.100 | 41,92 | 40,97 | 41,50 | 00:00:00 | | 2002-04-25 | 41,17 | 55.700 | 41,18 | 40,59 | 40,95 | 00:00:00 | | 2002-04-26 | 40,51 | 86.200 | 41,17 | 40,35 | 41,12 | 00:00:00 | | 2002-04-29 | 40,65 | 64.800 | 40,70 | 40,35 | 40,49 | 00:00:00 | | 2002-04-30 | 41,65 | 120.300 | 41,75 | 40,65 | 40,69 | 00:00:00 | | 2002-05-01 | 41,44 | 77.100 | 41,62 | 41,37 | 41,55 | 00:00:00 | | 2002-05-02 | 42,15 | 69.800 | 42,17 | 41,22 | 41,44 | 00:00:00 | | 2002-05-03 | 42,37 | 78.100 | 42,60 | 42,05 | 42,05 | 00:00:00 | | 2002-05-06 | 42,19 | 47.800 | 42,68 | 42,19 | 42,35 | 00:00:00 | | 2002-05-07 | 42,20 | 54.900 | 42,36 | 42,06 | 42,18 | 00:00:00 | | 2002-05-08 | 42,44 | 70.600 | 42,50 | 41,77 | 42,21 | 00:00:00 | | 2002-05-09 | 41,90 | 38.400 | 42,43 | 41,90 | 42,40 | 00:00:00 | | 2002-05-10 | 41,19 | 58.500 | 41,86 | 41,12 | 41,85 | 00:00:00 | | 2002-05-13 | 42,00 | 66.700 | 42,00 | 41,13 | 41,25 | 00:00:00 | | 2002-05-14 | 42,45 | 65.200 | 42,46 | 41,88 | 41,90 | 00:00:00 | | 2002-05-15 | 41,87 | 56.100 | 42,43 | 41,80 | 42,35 | 00:00:00 | | 2002-05-16 | 41,30 | 57.000 | 41,82 | 41,15 | 41,82 | 00:00:00 | | 2002-05-17 | 41,11 | 85.700 | 41,25 | 40,65 | 41,25 | 00:00:00 | | 2002-05-20 | 41,40 | 58.900 | 41,65 | 41,20 | 41,20 | 00:00:00 | | 2002-05-21 | 41,30 | 48.000 | 41,56 | 41,26 | 41,43 | 00:00:00 | | 2002-05-22 | 41,55 | 96.300 | 41,60 | 41,35 | 41,40 | 00:00:00 | | 2002-05-23 | 41,70 | 86.500 | 41,76 | 41,37 | 41,60 | 00:00:00 | | 2002-05-24 | 41,49 | 59.900 | 41,70 | 41,28 | 41,62 | 00:00:00 | | 2002-05-28 | 41,76 | 581.000 | 41,82 | 41,10 | 41,50 | 00:00:00 | | 2002-05-29 | 41,08 | 86.000 | 41,28 | 40,93 | 41,28 | 00:00:00 | | 2002-05-30 | 41,11 | 91.800 | 41,35 | 40,76 | 41,00 | 00:00:00 | | 2002-05-31 | 41,08 | 63.400 | 41,30 | 40,98 | 41,08 | 00:00:00 | | 2002-06-03 | 40,04 | 103.700 | 41,03 | 40,01 | 41,03 | 00:00:00 | | 2002-06-04 | 40,03 | 131.500 | 40,03 | 39,66 | 40,02 | 00:00:00 | | 2002-06-05 | 39,55 | 66.700 | 39,99 | 39,45 | 39,98 | 00:00:00 | | 2002-06-06 | 38,70 | 69.900 | 39,51 | 38,70 | 39,51 | 00:00:00 | | 2002-06-07 | 38,78 | 76.100 | 38,79 | 38,29 | 38,70 | 00:00:00 | | 2002-06-10 | 38,65 | 74.800 | 38,86 | 38,10 | 38,10 | 00:00:00 | | 2002-06-11 | 38,55 | 66.500 | 38,85 | 38,40 | 38,72 | 00:00:00 | | 2002-06-12 | 38,72 | 93.000 | 38,78 | 38,10 | 38,51 | 00:00:00 | | 2002-06-13 | 38,37 | 60.800 | 39,01 | 38,37 | 38,70 | 00:00:00 | | 2002-06-14 | 38,47 | 63.000 | 38,55 | 37,75 | 38,30 | 00:00:00 | | 2002-06-17 | 38,82 | 75.000 | 38,90 | 38,47 | 38,47 | 00:00:00 | | 2002-06-18 | 38,95 | 225.100 | 39,20 | 38,20 | 38,82 | 00:00:00 | | 2002-06-19 | 38,90 | 115.700 | 39,40 | 38,55 | 39,02 | 00:00:00 | | 2002-06-20 | 39,34 | 110.700 | 39,56 | 38,75 | 39,05 | 00:00:00 | | 2002-06-21 | 39,94 | 182.400 | 39,94 | 39,35 | 39,46 | 00:00:00 | | 2002-06-24 | 39,90 | 132.600 | 40,14 | 39,80 | 39,90 | 00:00:00 | | 2002-06-25 | 39,99 | 168.700 | 40,05 | 39,80 | 39,90 | 00:00:00 | | 2002-06-26 | 40,38 | 106.200 | 40,51 | 39,67 | 39,90 | 00:00:00 | | 2002-06-27 | 40,38 | 105.800 | 40,55 | 39,75 | 40,42 | 00:00:00 | | 2002-06-28 | 40,83 | 116.500 | 40,90 | 40,30 | 40,30 | 00:00:00 | | 2002-07-01 | 40,70 | 89.200 | 41,12 | 40,65 | 40,85 | 00:00:00 | | 2002-07-02 | 39,90 | 80.200 | 40,85 | 39,90 | 40,80 | 00:00:00 | | 2002-07-03 | 39,11 | 71.300 | 40,00 | 38,93 | 39,90 | 00:00:00 | | 2002-07-05 | 39,92 | 34.200 | 39,92 | 39,12 | 39,12 | 00:00:00 | | 2002-07-08 | 38,88 | 107.100 | 40,10 | 38,88 | 39,92 | 00:00:00 | | 2002-07-09 | 38,32 | 88.000 | 39,05 | 38,21 | 38,83 | 00:00:00 | | 2002-07-10 | 36,85 | 152.900 | 38,50 | 36,85 | 38,38 | 00:00:00 | | 2002-07-11 | 38,08 | 116.500 | 38,39 | 36,75 | 36,75 | 00:00:00 | | 2002-07-12 | 36,85 | 103.900 | 38,30 | 36,79 | 38,09 | 00:00:00 | | 2002-07-15 | 38,32 | 194.000 | 38,33 | 35,40 | 36,82 | 00:00:00 | | 2002-07-16 | 37,23 | 130.700 | 38,45 | 36,98 | 38,29 | 00:00:00 | | 2002-07-17 | 37,39 | 121.100 | 37,60 | 36,59 | 37,40 | 00:00:00 | | 2002-07-18 | 36,36 | 120.400 | 37,44 | 36,32 | 37,39 | 00:00:00 | | 2002-07-19 | 35,85 | 180.100 | 36,30 | 34,71 | 36,30 | 00:00:00 | | 2002-07-22 | 34,85 | 215.700 | 36,00 | 34,80 | 35,90 | 00:00:00 | | 2002-07-23 | 31,52 | 373.500 | 34,89 | 31,44 | 34,89 | 00:00:00 | | 2002-07-24 | 33,30 | 249.800 | 33,30 | 30,47 | 30,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
