|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 37,42 | 5.310.600 | 37,61 | 35,74 | 36,85 | 00:00:00 | | 2003-03-14 | 38,10 | 5.427.200 | 38,18 | 37,60 | 37,86 | 00:00:00 | | 2003-03-17 | 38,96 | 4.725.600 | 38,97 | 37,57 | 38,00 | 00:00:00 | | 2003-03-18 | 39,13 | 7.147.600 | 39,43 | 38,43 | 38,75 | 00:00:00 | | 2003-03-19 | 40,15 | 9.999.200 | 40,62 | 39,15 | 39,20 | 00:00:00 | | 2003-03-20 | 39,91 | 6.667.000 | 40,35 | 39,32 | 39,94 | 00:00:00 | | 2003-03-21 | 41,74 | 8.571.400 | 41,89 | 40,20 | 40,49 | 00:00:00 | | 2003-03-24 | 40,72 | 5.380.400 | 41,23 | 40,54 | 40,88 | 00:00:00 | | 2003-03-25 | 42,16 | 5.708.600 | 42,87 | 40,85 | 41,12 | 00:00:00 | | 2003-03-26 | 43,03 | 7.826.800 | 43,95 | 42,76 | 43,73 | 00:00:00 | | 2003-03-27 | 43,07 | 5.667.800 | 43,82 | 42,89 | 43,01 | 00:00:00 | | 2003-03-28 | 41,80 | 6.162.200 | 43,00 | 41,78 | 42,91 | 00:00:00 | | 2003-03-31 | 41,65 | 5.476.600 | 42,28 | 40,75 | 41,75 | 00:00:00 | | 2003-04-01 | 43,60 | 6.686.400 | 43,77 | 42,01 | 42,05 | 00:00:00 | | 2003-04-02 | 45,31 | 8.198.800 | 45,38 | 44,25 | 44,95 | 00:00:00 | | 2003-04-03 | 44,95 | 5.798.600 | 45,69 | 44,50 | 45,20 | 00:00:00 | | 2003-04-04 | 44,04 | 5.575.400 | 45,19 | 43,81 | 45,12 | 00:00:00 | | 2003-04-07 | 44,28 | 4.668.200 | 45,36 | 44,20 | 45,25 | 00:00:00 | | 2003-04-08 | 44,84 | 3.821.000 | 45,25 | 44,00 | 44,54 | 00:00:00 | | 2003-04-09 | 44,51 | 4.688.600 | 45,75 | 44,50 | 45,28 | 00:00:00 | | 2003-04-10 | 45,53 | 4.660.400 | 45,76 | 43,90 | 44,57 | 00:00:00 | | 2003-04-11 | 44,92 | 3.715.800 | 46,16 | 44,73 | 45,97 | 00:00:00 | | 2003-04-14 | 45,90 | 4.594.600 | 46,12 | 44,75 | 45,53 | 00:00:00 | | 2003-04-15 | 47,05 | 5.565.600 | 47,07 | 45,73 | 46,21 | 00:00:00 | | 2003-04-16 | 45,76 | 5.411.600 | 47,35 | 45,72 | 47,22 | 00:00:00 | | 2003-04-17 | 47,22 | 3.980.600 | 47,25 | 45,88 | 46,09 | 00:00:00 | | 2003-04-21 | 46,99 | 3.409.200 | 47,50 | 46,40 | 47,36 | 00:00:00 | | 2003-04-22 | 46,80 | 2.814.400 | 47,25 | 46,22 | 46,80 | 00:00:00 | | 2003-04-23 | 47,18 | 5.439.000 | 47,50 | 45,92 | 47,12 | 00:00:00 | | 2003-04-24 | 46,16 | 5.028.400 | 46,89 | 45,81 | 46,84 | 00:00:00 | | 2003-04-25 | 46,07 | 3.457.800 | 46,60 | 45,51 | 45,99 | 00:00:00 | | 2003-04-28 | 47,52 | 5.305.000 | 47,95 | 46,81 | 47,16 | 00:00:00 | | 2003-04-29 | 47,87 | 3.323.800 | 47,99 | 47,20 | 47,78 | 00:00:00 | | 2003-04-30 | 46,70 | 9.319.200 | 47,90 | 46,00 | 47,89 | 00:00:00 | | 2003-05-01 | 44,72 | 13.686.600 | 46,50 | 44,55 | 45,99 | 00:00:00 | | 2003-05-02 | 45,97 | 8.018.000 | 46,00 | 44,70 | 45,07 | 00:00:00 | | 2003-05-05 | 46,98 | 5.514.600 | 47,40 | 46,60 | 47,25 | 00:00:00 | | 2003-05-06 | 47,69 | 4.582.200 | 48,00 | 47,01 | 47,06 | 00:00:00 | | 2003-05-07 | 46,80 | 4.624.800 | 47,63 | 46,46 | 47,45 | 00:00:00 | | 2003-05-08 | 47,04 | 4.722.400 | 47,87 | 46,54 | 46,74 | 00:00:00 | | 2003-05-09 | 47,67 | 2.556.600 | 47,75 | 46,90 | 47,16 | 00:00:00 | | 2003-05-12 | 48,42 | 4.189.400 | 48,56 | 47,65 | 48,10 | 00:00:00 | | 2003-05-13 | 48,37 | 2.114.000 | 48,65 | 47,90 | 48,39 | 00:00:00 | | 2003-05-14 | 47,06 | 4.700.800 | 48,56 | 46,89 | 48,37 | 00:00:00 | | 2003-05-15 | 48,03 | 5.769.400 | 48,14 | 46,80 | 47,36 | 00:00:00 | | 2003-05-16 | 47,96 | 2.834.600 | 48,20 | 47,49 | 47,94 | 00:00:00 | | 2003-05-19 | 46,62 | 3.660.400 | 47,84 | 46,25 | 47,25 | 00:00:00 | | 2003-05-20 | 46,05 | 4.808.600 | 46,93 | 45,30 | 46,53 | 00:00:00 | | 2003-05-21 | 46,95 | 3.343.000 | 47,01 | 45,42 | 45,59 | 00:00:00 | | 2003-05-22 | 48,25 | 4.722.000 | 48,26 | 46,60 | 46,83 | 00:00:00 | | 2003-05-23 | 48,40 | 2.601.600 | 48,75 | 47,36 | 47,45 | 00:00:00 | | 2003-05-27 | 49,50 | 5.005.000 | 49,68 | 48,42 | 48,52 | 00:00:00 | | 2003-05-28 | 49,58 | 4.088.400 | 50,25 | 49,25 | 49,62 | 00:00:00 | | 2003-05-29 | 49,90 | 4.545.800 | 50,84 | 49,43 | 49,48 | 00:00:00 | | 2003-05-30 | 50,65 | 3.472.200 | 50,75 | 49,70 | 49,72 | 00:00:00 | | 2003-06-02 | 49,95 | 4.807.400 | 51,60 | 49,75 | 51,60 | 00:00:00 | | 2003-06-03 | 49,85 | 3.919.800 | 50,29 | 49,39 | 50,02 | 00:00:00 | | 2003-06-04 | 49,81 | 3.754.800 | 50,42 | 49,25 | 49,63 | 00:00:00 | | 2003-06-05 | 52,00 | 5.583.000 | 52,00 | 49,62 | 49,62 | 00:00:00 | | 2003-06-06 | 51,21 | 7.298.400 | 53,39 | 50,77 | 52,10 | 00:00:00 | | 2003-06-09 | 51,25 | 3.863.400 | 51,76 | 50,72 | 50,72 | 00:00:00 | | 2003-06-10 | 51,15 | 4.399.000 | 51,50 | 50,90 | 51,25 | 00:00:00 | | 2003-06-11 | 51,57 | 5.812.600 | 51,66 | 50,21 | 51,25 | 00:00:00 | | 2003-06-12 | 54,91 | 16.522.200 | 55,15 | 52,29 | 52,33 | 00:00:00 | | 2003-06-13 | 55,05 | 8.766.200 | 55,70 | 54,43 | 55,55 | 00:00:00 | | 2003-06-16 | 55,71 | 6.576.800 | 56,05 | 55,00 | 55,60 | 00:00:00 | | 2003-06-17 | 55,37 | 4.979.400 | 56,00 | 54,93 | 55,80 | 00:00:00 | | 2003-06-18 | 55,80 | 4.881.600 | 55,81 | 54,77 | 55,14 | 00:00:00 | | 2003-06-19 | 55,21 | 9.818.800 | 56,56 | 54,98 | 55,72 | 00:00:00 | | 2003-06-20 | 55,60 | 5.175.200 | 56,50 | 54,71 | 55,35 | 00:00:00 | | 2003-06-23 | 53,67 | 5.792.800 | 55,63 | 53,44 | 55,24 | 00:00:00 | | 2003-06-24 | 54,60 | 4.875.200 | 55,10 | 53,40 | 53,45 | 00:00:00 | | 2003-06-25 | 55,17 | 4.924.600 | 55,85 | 54,78 | 55,40 | 00:00:00 | | 2003-06-26 | 57,05 | 5.952.800 | 57,20 | 55,75 | 55,90 | 00:00:00 | | 2003-06-27 | 57,92 | 7.520.600 | 58,41 | 57,11 | 57,70 | 00:00:00 | | 2003-06-30 | 56,90 | 2.676.800 | 58,29 | 56,82 | 58,20 | 00:00:00 | | 2003-07-01 | 57,97 | 4.955.400 | 58,42 | 57,20 | 58,00 | 00:00:00 | | 2003-07-02 | 59,70 | 6.146.400 | 59,92 | 58,20 | 58,51 | 00:00:00 | | 2003-07-03 | 58,96 | 3.389.400 | 59,45 | 58,50 | 59,30 | 00:00:00 | | 2003-07-07 | 58,95 | 5.934.600 | 60,25 | 58,56 | 60,03 | 00:00:00 | | 2003-07-08 | 57,86 | 7.048.200 | 58,28 | 57,02 | 58,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
