|
 Teva Pharmaceutic - [Ticker: TEVA] |     | | Última Transacción | 14,010 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,210 (+1,520%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,080 | Mínimo | 13,380 | | Volumen | 21.287.058 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,010 x 8.100 - 14,020 x 6.000 | Yield | | | Cierre Anterior | 13,800 | PER | 0,00% | | Apertura | 13,550 | 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 TEVA desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 70,00 | 1.580.000 | 73,37 | 69,50 | 72,50 | 00:00:00 | | 2000-01-04 | 66,87 | 2.177.600 | 68,37 | 65,75 | 67,00 | 00:00:00 | | 2000-01-05 | 67,75 | 1.695.200 | 68,69 | 64,87 | 65,25 | 00:00:00 | | 2000-01-06 | 68,12 | 1.092.800 | 68,37 | 66,75 | 67,25 | 00:00:00 | | 2000-01-07 | 74,00 | 5.466.400 | 74,12 | 68,00 | 68,37 | 00:00:00 | | 2000-01-10 | 73,75 | 3.339.200 | 75,50 | 73,50 | 74,50 | 00:00:00 | | 2000-01-11 | 72,37 | 1.728.000 | 73,62 | 71,87 | 73,25 | 00:00:00 | | 2000-01-12 | 72,44 | 3.084.800 | 72,87 | 72,25 | 72,62 | 00:00:00 | | 2000-01-13 | 72,75 | 3.289.600 | 72,87 | 71,25 | 72,44 | 00:00:00 | | 2000-01-14 | 75,00 | 5.234.400 | 76,06 | 73,19 | 73,25 | 00:00:00 | | 2000-01-18 | 75,87 | 2.313.600 | 76,50 | 73,50 | 73,75 | 00:00:00 | | 2000-01-19 | 77,50 | 1.748.000 | 78,62 | 74,75 | 75,62 | 00:00:00 | | 2000-01-20 | 74,00 | 664.000 | 78,00 | 74,00 | 77,69 | 00:00:00 | | 2000-01-21 | 76,75 | 3.243.200 | 77,50 | 72,62 | 73,75 | 00:00:00 | | 2000-01-24 | 76,39 | 6.017.600 | 77,62 | 74,75 | 74,75 | 00:00:00 | | 2000-01-25 | 75,19 | 1.988.800 | 76,25 | 74,75 | 75,75 | 00:00:00 | | 2000-01-26 | 74,37 | 961.600 | 74,94 | 73,75 | 74,87 | 00:00:00 | | 2000-01-27 | 70,75 | 3.662.400 | 72,62 | 70,00 | 72,50 | 00:00:00 | | 2000-01-28 | 67,50 | 1.251.200 | 69,87 | 67,50 | 68,25 | 00:00:00 | | 2000-01-31 | 65,44 | 1.523.200 | 67,50 | 64,25 | 67,37 | 00:00:00 | | 2000-02-01 | 68,06 | 2.291.200 | 68,37 | 66,25 | 66,25 | 00:00:00 | | 2000-02-02 | 73,37 | 1.812.800 | 74,62 | 69,31 | 69,31 | 00:00:00 | | 2000-02-03 | 74,75 | 1.049.600 | 75,50 | 73,25 | 73,44 | 00:00:00 | | 2000-02-04 | 72,37 | 968.800 | 75,37 | 72,12 | 74,75 | 00:00:00 | | 2000-02-07 | 74,50 | 448.000 | 75,62 | 73,62 | 74,00 | 00:00:00 | | 2000-02-08 | 73,81 | 416.000 | 74,75 | 73,00 | 74,50 | 00:00:00 | | 2000-02-09 | 71,00 | 1.228.000 | 72,75 | 70,50 | 72,12 | 00:00:00 | | 2000-02-10 | 72,69 | 7.125.600 | 73,00 | 71,00 | 71,12 | 00:00:00 | | 2000-02-11 | 71,75 | 881.600 | 73,00 | 71,25 | 73,00 | 00:00:00 | | 2000-02-14 | 71,87 | 2.243.200 | 76,25 | 71,75 | 75,12 | 00:00:00 | | 2000-02-15 | 73,12 | 1.580.800 | 73,12 | 71,87 | 72,00 | 00:00:00 | | 2000-02-16 | 73,75 | 1.164.800 | 74,75 | 73,25 | 73,75 | 00:00:00 | | 2000-02-17 | 78,00 | 3.368.000 | 84,25 | 73,50 | 74,37 | 00:00:00 | | 2000-02-18 | 77,56 | 1.484.800 | 81,37 | 77,37 | 78,37 | 00:00:00 | | 2000-02-22 | 76,75 | 2.088.000 | 79,50 | 75,50 | 79,00 | 00:00:00 | | 2000-02-23 | 39,50 | 1.644.800 | 40,56 | 38,44 | 40,00 | 00:00:00 | | 2000-02-24 | 38,50 | 2.004.800 | 40,88 | 38,50 | 40,75 | 00:00:00 | | 2000-02-25 | 41,00 | 1.957.600 | 41,75 | 39,25 | 40,94 | 00:00:00 | | 2000-02-28 | 40,94 | 1.029.600 | 42,00 | 40,00 | 41,13 | 00:00:00 | | 2000-02-29 | 43,13 | 904.000 | 43,13 | 40,63 | 40,63 | 00:00:00 | | 2000-03-01 | 44,50 | 961.200 | 46,75 | 42,75 | 43,97 | 00:00:00 | | 2000-03-02 | 48,75 | 1.273.600 | 49,00 | 45,00 | 46,38 | 00:00:00 | | 2000-03-03 | 46,94 | 2.432.000 | 51,00 | 46,94 | 49,38 | 00:00:00 | | 2000-03-06 | 43,00 | 1.349.600 | 47,38 | 42,00 | 47,25 | 00:00:00 | | 2000-03-07 | 43,13 | 1.822.400 | 45,19 | 42,63 | 44,00 | 00:00:00 | | 2000-03-08 | 44,25 | 2.014.400 | 45,19 | 44,00 | 44,75 | 00:00:00 | | 2000-03-09 | 43,50 | 1.108.800 | 45,13 | 43,00 | 44,75 | 00:00:00 | | 2000-03-10 | 43,63 | 1.300.000 | 44,88 | 42,88 | 43,81 | 00:00:00 | | 2000-03-13 | 41,94 | 1.528.400 | 42,50 | 40,38 | 42,50 | 00:00:00 | | 2000-03-14 | 40,06 | 1.066.400 | 44,00 | 39,13 | 42,75 | 00:00:00 | | 2000-03-15 | 42,25 | 1.950.400 | 42,75 | 40,50 | 40,50 | 00:00:00 | | 2000-03-16 | 42,75 | 2.688.000 | 43,00 | 41,81 | 43,00 | 00:00:00 | | 2000-03-17 | 42,44 | 1.592.400 | 44,00 | 41,88 | 42,88 | 00:00:00 | | 2000-03-20 | 40,00 | 1.285.600 | 42,38 | 39,75 | 42,13 | 00:00:00 | | 2000-03-21 | 40,19 | 1.333.200 | 40,25 | 38,88 | 40,00 | 00:00:00 | | 2000-03-22 | 40,75 | 1.402.800 | 41,38 | 39,88 | 40,31 | 00:00:00 | | 2000-03-23 | 39,38 | 1.064.800 | 40,63 | 39,25 | 40,25 | 00:00:00 | | 2000-03-24 | 39,06 | 1.725.600 | 40,25 | 38,88 | 39,50 | 00:00:00 | | 2000-03-27 | 39,00 | 1.123.200 | 39,31 | 38,81 | 39,25 | 00:00:00 | | 2000-03-28 | 39,31 | 1.188.000 | 39,63 | 38,94 | 39,00 | 00:00:00 | | 2000-03-29 | 38,53 | 977.200 | 39,38 | 38,13 | 39,25 | 00:00:00 | | 2000-03-30 | 35,63 | 1.732.800 | 38,50 | 34,81 | 37,50 | 00:00:00 | | 2000-03-31 | 37,31 | 1.330.400 | 38,00 | 36,00 | 36,63 | 00:00:00 | | 2000-04-03 | 35,44 | 1.445.600 | 37,94 | 35,00 | 37,63 | 00:00:00 | | 2000-04-04 | 36,00 | 1.812.000 | 37,75 | 34,50 | 37,25 | 00:00:00 | | 2000-04-05 | 32,13 | 4.052.000 | 35,25 | 31,94 | 35,25 | 00:00:00 | | 2000-04-06 | 37,31 | 5.221.600 | 37,75 | 33,50 | 34,38 | 00:00:00 | | 2000-04-07 | 39,00 | 2.544.800 | 40,13 | 36,50 | 37,00 | 00:00:00 | | 2000-04-10 | 40,94 | 3.098.800 | 42,50 | 38,88 | 39,38 | 00:00:00 | | 2000-04-11 | 38,94 | 1.540.000 | 40,06 | 38,38 | 39,94 | 00:00:00 | | 2000-04-12 | 37,69 | 1.708.000 | 40,00 | 37,56 | 39,38 | 00:00:00 | | 2000-04-13 | 41,00 | 2.012.000 | 41,50 | 38,88 | 38,94 | 00:00:00 | | 2000-04-14 | 38,31 | 2.612.000 | 40,38 | 38,13 | 40,25 | 00:00:00 | | 2000-04-17 | 39,19 | 1.916.000 | 40,31 | 37,75 | 38,00 | 00:00:00 | | 2000-04-18 | 41,19 | 1.758.400 | 41,38 | 38,81 | 39,75 | 00:00:00 | | 2000-04-19 | 40,13 | 940.000 | 42,63 | 39,88 | 41,63 | 00:00:00 | | 2000-04-20 | 40,75 | 689.600 | 41,25 | 39,88 | 40,25 | 00:00:00 | | 2000-04-24 | 42,75 | 2.780.800 | 43,25 | 40,00 | 40,50 | 00:00:00 | | 2000-04-25 | 43,63 | 3.419.600 | 44,63 | 43,00 | 43,00 | 00:00:00 | | 2000-04-26 | 42,94 | 2.028.800 | 43,75 | 42,00 | 43,50 | 00:00:00 | | 2000-04-27 | 43,81 | 1.270.400 | 44,13 | 41,38 | 42,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
