|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 33,30 | 249.800 | 33,30 | 30,47 | 30,60 | 00:00:00 | | 2002-07-25 | 34,48 | 160.500 | 34,63 | 33,00 | 33,20 | 00:00:00 | | 2002-07-26 | 34,50 | 160.600 | 34,83 | 34,05 | 34,50 | 00:00:00 | | 2002-07-29 | 35,45 | 199.400 | 35,50 | 34,35 | 34,70 | 00:00:00 | | 2002-07-30 | 37,00 | 140.300 | 37,00 | 35,20 | 35,50 | 00:00:00 | | 2002-07-31 | 36,40 | 154.700 | 37,35 | 36,00 | 36,95 | 00:00:00 | | 2002-08-01 | 36,45 | 177.700 | 37,00 | 35,80 | 36,33 | 00:00:00 | | 2002-08-02 | 35,51 | 168.300 | 36,50 | 35,20 | 36,38 | 00:00:00 | | 2002-08-05 | 35,92 | 139.600 | 36,40 | 35,35 | 35,45 | 00:00:00 | | 2002-08-06 | 36,98 | 103.500 | 36,98 | 36,10 | 36,10 | 00:00:00 | | 2002-08-07 | 37,67 | 76.300 | 37,72 | 36,95 | 37,12 | 00:00:00 | | 2002-08-08 | 37,45 | 158.200 | 37,52 | 36,70 | 37,37 | 00:00:00 | | 2002-08-09 | 37,06 | 105.900 | 37,50 | 36,80 | 37,43 | 00:00:00 | | 2002-08-12 | 38,18 | 59.100 | 38,18 | 36,92 | 37,02 | 00:00:00 | | 2002-08-13 | 36,57 | 104.400 | 38,30 | 36,57 | 38,16 | 00:00:00 | | 2002-08-14 | 38,06 | 102.300 | 38,06 | 36,44 | 36,57 | 00:00:00 | | 2002-08-15 | 38,45 | 126.000 | 38,55 | 37,78 | 38,08 | 00:00:00 | | 2002-08-16 | 37,54 | 62.500 | 38,43 | 37,53 | 38,43 | 00:00:00 | | 2002-08-19 | 37,97 | 94.900 | 38,19 | 37,57 | 37,59 | 00:00:00 | | 2002-08-20 | 38,00 | 107.000 | 38,45 | 37,83 | 37,83 | 00:00:00 | | 2002-08-21 | 38,65 | 200.300 | 38,70 | 37,90 | 38,05 | 00:00:00 | | 2002-08-22 | 39,01 | 72.000 | 39,35 | 38,48 | 38,63 | 00:00:00 | | 2002-08-23 | 38,57 | 107.500 | 39,25 | 38,30 | 39,01 | 00:00:00 | | 2002-08-26 | 40,00 | 132.600 | 40,00 | 38,58 | 38,58 | 00:00:00 | | 2002-08-27 | 39,35 | 247.500 | 40,32 | 39,35 | 40,00 | 00:00:00 | | 2002-08-28 | 37,97 | 92.600 | 38,75 | 37,68 | 38,65 | 00:00:00 | | 2002-08-29 | 37,80 | 61.000 | 37,94 | 37,39 | 37,94 | 00:00:00 | | 2002-08-30 | 37,00 | 94.600 | 37,73 | 37,00 | 37,70 | 00:00:00 | | 2002-09-03 | 36,55 | 103.800 | 37,14 | 36,40 | 37,10 | 00:00:00 | | 2002-09-04 | 37,06 | 89.700 | 37,11 | 35,94 | 36,55 | 00:00:00 | | 2002-09-05 | 36,35 | 72.200 | 37,35 | 36,35 | 37,03 | 00:00:00 | | 2002-09-06 | 37,25 | 104.600 | 37,25 | 36,36 | 36,50 | 00:00:00 | | 2002-09-09 | 37,01 | 85.300 | 37,35 | 36,40 | 37,35 | 00:00:00 | | 2002-09-10 | 36,38 | 101.600 | 36,95 | 36,10 | 36,90 | 00:00:00 | | 2002-09-11 | 36,07 | 57.800 | 36,49 | 36,01 | 36,33 | 00:00:00 | | 2002-09-12 | 35,40 | 82.500 | 36,00 | 35,25 | 35,97 | 00:00:00 | | 2002-09-13 | 36,35 | 96.800 | 36,35 | 35,10 | 35,25 | 00:00:00 | | 2002-09-16 | 36,15 | 75.500 | 36,26 | 35,64 | 36,25 | 00:00:00 | | 2002-09-17 | 35,11 | 77.100 | 36,30 | 35,11 | 36,28 | 00:00:00 | | 2002-09-18 | 36,16 | 69.800 | 36,50 | 34,91 | 35,07 | 00:00:00 | | 2002-09-19 | 35,43 | 102.200 | 36,25 | 35,43 | 36,25 | 00:00:00 | | 2002-09-20 | 35,19 | 189.900 | 35,68 | 34,63 | 35,68 | 00:00:00 | | 2002-09-23 | 34,80 | 111.500 | 35,49 | 34,51 | 35,19 | 00:00:00 | | 2002-09-24 | 34,78 | 138.700 | 35,00 | 34,36 | 34,60 | 00:00:00 | | 2002-09-25 | 34,92 | 160.800 | 35,55 | 34,48 | 34,90 | 00:00:00 | | 2002-09-26 | 36,05 | 117.800 | 36,05 | 35,00 | 35,03 | 00:00:00 | | 2002-09-27 | 34,99 | 110.300 | 36,15 | 34,98 | 36,02 | 00:00:00 | | 2002-09-30 | 35,44 | 102.800 | 35,73 | 34,63 | 34,95 | 00:00:00 | | 2002-10-01 | 35,90 | 116.000 | 35,93 | 34,95 | 35,60 | 00:00:00 | | 2002-10-02 | 36,50 | 237.200 | 37,15 | 36,00 | 36,15 | 00:00:00 | | 2002-10-03 | 36,75 | 137.400 | 37,22 | 36,46 | 36,48 | 00:00:00 | | 2002-10-04 | 35,48 | 139.100 | 36,80 | 35,48 | 36,80 | 00:00:00 | | 2002-10-07 | 35,66 | 152.100 | 36,29 | 35,52 | 35,70 | 00:00:00 | | 2002-10-08 | 35,15 | 209.000 | 36,00 | 34,00 | 35,82 | 00:00:00 | | 2002-10-09 | 33,07 | 178.100 | 35,20 | 33,06 | 34,95 | 00:00:00 | | 2002-10-10 | 35,37 | 182.000 | 35,60 | 32,64 | 33,02 | 00:00:00 | | 2002-10-11 | 35,78 | 122.400 | 35,92 | 34,95 | 35,60 | 00:00:00 | | 2002-10-14 | 36,27 | 167.900 | 36,27 | 35,25 | 35,38 | 00:00:00 | | 2002-10-15 | 36,70 | 118.800 | 36,97 | 36,35 | 36,35 | 00:00:00 | | 2002-10-16 | 35,54 | 141.800 | 36,71 | 35,22 | 36,67 | 00:00:00 | | 2002-10-17 | 36,55 | 149.400 | 36,60 | 35,70 | 35,77 | 00:00:00 | | 2002-10-18 | 36,77 | 95.100 | 37,00 | 36,01 | 36,55 | 00:00:00 | | 2002-10-21 | 37,95 | 141.600 | 38,06 | 36,51 | 36,65 | 00:00:00 | | 2002-10-22 | 37,15 | 147.800 | 38,46 | 37,02 | 37,93 | 00:00:00 | | 2002-10-23 | 37,50 | 114.800 | 37,93 | 37,06 | 37,12 | 00:00:00 | | 2002-10-24 | 37,45 | 170.700 | 38,05 | 37,19 | 37,60 | 00:00:00 | | 2002-10-25 | 38,45 | 102.500 | 38,45 | 37,44 | 37,52 | 00:00:00 | | 2002-10-28 | 38,24 | 93.300 | 39,00 | 38,20 | 38,50 | 00:00:00 | | 2002-10-29 | 37,76 | 171.700 | 38,20 | 37,39 | 38,20 | 00:00:00 | | 2002-10-30 | 38,68 | 260.400 | 39,03 | 37,85 | 37,90 | 00:00:00 | | 2002-10-31 | 38,69 | 147.200 | 39,05 | 38,50 | 38,73 | 00:00:00 | | 2002-11-01 | 38,92 | 106.600 | 39,12 | 38,33 | 38,65 | 00:00:00 | | 2002-11-04 | 39,00 | 172.300 | 39,50 | 38,84 | 39,00 | 00:00:00 | | 2002-11-05 | 38,99 | 69.900 | 38,99 | 38,53 | 38,95 | 00:00:00 | | 2002-11-06 | 39,24 | 109.100 | 39,78 | 39,01 | 39,16 | 00:00:00 | | 2002-11-07 | 37,90 | 167.100 | 38,80 | 37,40 | 38,80 | 00:00:00 | | 2002-11-08 | 37,29 | 103.300 | 38,09 | 37,00 | 37,89 | 00:00:00 | | 2002-11-11 | 36,94 | 123.000 | 37,05 | 36,50 | 37,00 | 00:00:00 | | 2002-11-12 | 36,64 | 125.800 | 37,40 | 36,33 | 37,04 | 00:00:00 | | 2002-11-13 | 36,68 | 130.100 | 37,00 | 36,27 | 36,60 | 00:00:00 | | 2002-11-14 | 37,24 | 83.400 | 37,36 | 36,86 | 36,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
