|
 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 | | 2003-10-29 | 58,15 | 2.688.400 | 58,95 | 57,73 | 58,85 | 00:00:00 | | 2003-10-30 | 57,71 | 6.933.600 | 58,25 | 55,40 | 57,99 | 00:00:00 | | 2003-10-31 | 56,92 | 14.124.800 | 57,42 | 52,00 | 56,60 | 00:00:00 | | 2003-11-03 | 58,40 | 7.834.200 | 59,00 | 57,91 | 58,66 | 00:00:00 | | 2003-11-04 | 57,86 | 3.286.200 | 58,44 | 57,78 | 58,40 | 00:00:00 | | 2003-11-05 | 57,66 | 3.621.000 | 58,37 | 57,11 | 58,18 | 00:00:00 | | 2003-11-06 | 57,14 | 5.715.400 | 57,95 | 56,52 | 57,75 | 00:00:00 | | 2003-11-07 | 57,09 | 3.396.600 | 57,76 | 57,06 | 57,70 | 00:00:00 | | 2003-11-10 | 57,08 | 3.934.800 | 57,64 | 56,94 | 57,30 | 00:00:00 | | 2003-11-11 | 55,96 | 3.839.400 | 56,93 | 55,56 | 56,80 | 00:00:00 | | 2003-11-12 | 57,70 | 5.004.000 | 58,03 | 56,00 | 56,39 | 00:00:00 | | 2003-11-13 | 57,16 | 4.319.200 | 58,13 | 57,10 | 57,50 | 00:00:00 | | 2003-11-14 | 57,37 | 4.102.400 | 58,16 | 57,15 | 57,66 | 00:00:00 | | 2003-11-17 | 56,96 | 3.079.400 | 57,39 | 56,41 | 57,29 | 00:00:00 | | 2003-11-18 | 56,55 | 2.441.800 | 57,65 | 56,48 | 57,06 | 00:00:00 | | 2003-11-19 | 57,06 | 3.109.600 | 57,30 | 56,60 | 56,96 | 00:00:00 | | 2003-11-20 | 55,90 | 4.057.000 | 56,97 | 55,78 | 56,34 | 00:00:00 | | 2003-11-21 | 55,14 | 7.311.600 | 56,33 | 54,48 | 55,98 | 00:00:00 | | 2003-11-24 | 56,53 | 4.394.400 | 56,83 | 55,57 | 55,68 | 00:00:00 | | 2003-11-25 | 58,30 | 7.142.200 | 58,37 | 56,40 | 56,73 | 00:00:00 | | 2003-11-26 | 59,75 | 8.148.200 | 60,10 | 58,22 | 58,32 | 00:00:00 | | 2003-11-28 | 60,19 | 7.505.800 | 61,45 | 59,51 | 60,01 | 00:00:00 | | 2003-12-01 | 61,17 | 9.633.600 | 62,00 | 59,95 | 60,07 | 00:00:00 | | 2003-12-02 | 61,33 | 6.995.600 | 62,35 | 60,65 | 60,86 | 00:00:00 | | 2003-12-03 | 60,19 | 6.470.200 | 61,95 | 60,00 | 61,87 | 00:00:00 | | 2003-12-04 | 60,28 | 4.849.400 | 60,50 | 59,25 | 60,00 | 00:00:00 | | 2003-12-05 | 59,13 | 2.643.600 | 60,94 | 59,07 | 60,39 | 00:00:00 | | 2003-12-08 | 60,24 | 5.296.000 | 60,46 | 58,57 | 58,57 | 00:00:00 | | 2003-12-09 | 57,44 | 10.208.200 | 59,57 | 57,25 | 59,56 | 00:00:00 | | 2003-12-10 | 57,77 | 10.799.600 | 59,00 | 57,77 | 58,21 | 00:00:00 | | 2003-12-11 | 58,59 | 3.794.000 | 58,85 | 58,14 | 58,69 | 00:00:00 | | 2003-12-12 | 57,80 | 4.103.600 | 58,87 | 57,48 | 58,83 | 00:00:00 | | 2003-12-15 | 57,66 | 4.786.000 | 58,70 | 57,33 | 58,25 | 00:00:00 | | 2003-12-16 | 58,17 | 5.484.600 | 58,41 | 56,87 | 57,90 | 00:00:00 | | 2003-12-17 | 57,54 | 3.264.000 | 58,35 | 57,33 | 58,16 | 00:00:00 | | 2003-12-18 | 57,00 | 3.759.200 | 57,52 | 56,99 | 57,31 | 00:00:00 | | 2003-12-19 | 57,07 | 4.955.400 | 57,34 | 56,46 | 57,30 | 00:00:00 | | 2003-12-22 | 56,32 | 5.022.800 | 57,20 | 56,28 | 57,00 | 00:00:00 | | 2003-12-23 | 56,47 | 5.111.000 | 56,82 | 55,91 | 56,32 | 00:00:00 | | 2003-12-24 | 56,52 | 1.523.000 | 56,89 | 56,13 | 56,13 | 00:00:00 | | 2003-12-26 | 56,42 | 687.800 | 56,60 | 56,20 | 56,35 | 00:00:00 | | 2003-12-29 | 56,76 | 3.127.000 | 57,10 | 56,35 | 57,08 | 00:00:00 | | 2003-12-30 | 57,30 | 3.007.400 | 57,65 | 56,50 | 56,62 | 00:00:00 | | 2003-12-31 | 56,71 | 2.455.800 | 57,49 | 56,70 | 57,27 | 00:00:00 | | 2004-01-02 | 57,87 | 4.560.600 | 58,48 | 57,00 | 57,08 | 00:00:00 | | 2004-01-05 | 59,46 | 9.591.800 | 59,58 | 58,11 | 58,67 | 00:00:00 | | 2004-01-06 | 58,50 | 6.758.600 | 59,87 | 58,15 | 59,75 | 00:00:00 | | 2004-01-07 | 58,27 | 4.050.600 | 58,51 | 57,53 | 58,06 | 00:00:00 | | 2004-01-08 | 58,14 | 4.426.800 | 59,14 | 57,95 | 59,10 | 00:00:00 | | 2004-01-09 | 58,43 | 3.235.000 | 58,98 | 57,67 | 57,68 | 00:00:00 | | 2004-01-12 | 59,75 | 3.699.200 | 59,75 | 58,50 | 58,65 | 00:00:00 | | 2004-01-13 | 58,75 | 4.357.200 | 59,93 | 58,25 | 59,50 | 00:00:00 | | 2004-01-14 | 59,01 | 3.311.200 | 59,25 | 58,50 | 58,91 | 00:00:00 | | 2004-01-15 | 58,01 | 4.624.400 | 59,21 | 58,00 | 59,01 | 00:00:00 | | 2004-01-16 | 59,33 | 6.013.400 | 59,64 | 58,02 | 58,06 | 00:00:00 | | 2004-01-20 | 58,69 | 4.176.600 | 59,90 | 58,60 | 59,67 | 00:00:00 | | 2004-01-21 | 58,76 | 6.151.800 | 59,88 | 58,41 | 58,72 | 00:00:00 | | 2004-01-22 | 61,00 | 21.718.800 | 61,35 | 58,50 | 58,50 | 00:00:00 | | 2004-01-23 | 61,75 | 13.453.600 | 63,33 | 60,91 | 61,02 | 00:00:00 | | 2004-01-26 | 62,58 | 6.395.800 | 62,63 | 61,49 | 61,74 | 00:00:00 | | 2004-01-27 | 62,37 | 7.552.600 | 62,81 | 62,05 | 62,45 | 00:00:00 | | 2004-01-28 | 61,58 | 6.822.600 | 62,97 | 61,55 | 62,59 | 00:00:00 | | 2004-01-29 | 62,44 | 6.221.200 | 62,75 | 61,45 | 62,28 | 00:00:00 | | 2004-01-30 | 62,59 | 3.338.800 | 62,99 | 61,81 | 62,10 | 00:00:00 | | 2004-02-02 | 63,24 | 5.759.400 | 63,71 | 62,25 | 62,93 | 00:00:00 | | 2004-02-03 | 64,66 | 7.312.600 | 64,91 | 63,17 | 63,50 | 00:00:00 | | 2004-02-04 | 65,22 | 7.629.400 | 65,24 | 64,37 | 64,83 | 00:00:00 | | 2004-02-05 | 64,47 | 6.993.000 | 65,88 | 63,53 | 65,16 | 00:00:00 | | 2004-02-06 | 65,25 | 4.721.600 | 65,36 | 64,20 | 64,83 | 00:00:00 | | 2004-02-09 | 65,25 | 3.086.600 | 65,76 | 65,02 | 65,55 | 00:00:00 | | 2004-02-10 | 65,65 | 3.585.200 | 65,88 | 64,82 | 64,92 | 00:00:00 | | 2004-02-11 | 66,13 | 3.947.800 | 66,23 | 65,21 | 65,48 | 00:00:00 | | 2004-02-12 | 65,96 | 5.032.600 | 66,20 | 65,43 | 65,56 | 00:00:00 | | 2004-02-13 | 65,92 | 4.433.000 | 66,49 | 65,68 | 66,16 | 00:00:00 | | 2004-02-17 | 67,20 | 5.680.000 | 67,36 | 66,39 | 67,22 | 00:00:00 | | 2004-02-18 | 64,71 | 19.144.400 | 66,00 | 64,48 | 65,20 | 00:00:00 | | 2004-02-19 | 64,32 | 10.748.600 | 65,80 | 64,02 | 65,79 | 00:00:00 | | 2004-02-20 | 64,72 | 6.789.200 | 64,87 | 63,17 | 64,36 | 00:00:00 | | 2004-02-23 | 64,20 | 5.846.600 | 65,00 | 63,83 | 64,90 | 00:00:00 | | 2004-02-24 | 64,61 | 4.353.800 | 65,45 | 64,22 | 64,32 | 00:00:00 | | 2004-02-25 | 64,83 | 2.547.400 | 65,23 | 64,51 | 65,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
