|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 64,83 | 2.547.400 | 65,23 | 64,51 | 65,12 | 00:00:00 | | 2004-02-26 | 65,86 | 4.234.000 | 65,91 | 64,82 | 65,15 | 00:00:00 | | 2004-02-27 | 65,09 | 5.299.600 | 66,63 | 64,98 | 66,03 | 00:00:00 | | 2004-03-01 | 66,50 | 4.378.600 | 66,69 | 65,74 | 66,20 | 00:00:00 | | 2004-03-02 | 65,57 | 4.213.200 | 66,70 | 65,49 | 66,60 | 00:00:00 | | 2004-03-03 | 65,17 | 4.444.400 | 66,00 | 64,43 | 65,94 | 00:00:00 | | 2004-03-04 | 65,06 | 5.387.000 | 65,60 | 65,04 | 65,55 | 00:00:00 | | 2004-03-05 | 64,97 | 4.591.200 | 65,58 | 64,55 | 65,20 | 00:00:00 | | 2004-03-08 | 64,66 | 2.680.800 | 65,40 | 64,49 | 65,37 | 00:00:00 | | 2004-03-09 | 64,44 | 3.904.200 | 65,04 | 64,10 | 65,00 | 00:00:00 | | 2004-03-10 | 63,23 | 4.461.800 | 64,78 | 63,01 | 64,68 | 00:00:00 | | 2004-03-11 | 62,61 | 6.618.600 | 63,48 | 62,45 | 63,00 | 00:00:00 | | 2004-03-12 | 63,20 | 6.896.800 | 63,39 | 61,79 | 62,61 | 00:00:00 | | 2004-03-15 | 62,45 | 3.847.000 | 63,79 | 62,22 | 63,76 | 00:00:00 | | 2004-03-16 | 62,81 | 2.865.800 | 63,36 | 62,48 | 63,24 | 00:00:00 | | 2004-03-17 | 63,77 | 4.422.000 | 63,80 | 62,86 | 63,53 | 00:00:00 | | 2004-03-18 | 63,53 | 2.643.800 | 63,88 | 63,00 | 63,70 | 00:00:00 | | 2004-03-19 | 62,99 | 3.021.600 | 63,80 | 62,99 | 63,45 | 00:00:00 | | 2004-03-22 | 61,75 | 7.390.400 | 62,95 | 60,55 | 62,91 | 00:00:00 | | 2004-03-23 | 61,24 | 4.335.200 | 62,14 | 61,20 | 62,13 | 00:00:00 | | 2004-03-24 | 61,80 | 5.643.600 | 62,47 | 61,54 | 61,75 | 00:00:00 | | 2004-03-25 | 62,53 | 3.389.600 | 62,75 | 62,10 | 62,10 | 00:00:00 | | 2004-03-26 | 62,01 | 3.382.800 | 62,75 | 61,72 | 62,20 | 00:00:00 | | 2004-03-29 | 62,49 | 2.787.000 | 63,20 | 62,14 | 62,25 | 00:00:00 | | 2004-03-30 | 62,80 | 2.868.800 | 63,12 | 61,86 | 62,45 | 00:00:00 | | 2004-03-31 | 63,37 | 4.498.400 | 63,99 | 63,25 | 63,65 | 00:00:00 | | 2004-04-01 | 63,94 | 3.906.400 | 64,45 | 63,59 | 63,84 | 00:00:00 | | 2004-04-02 | 64,47 | 3.364.600 | 64,95 | 63,72 | 64,75 | 00:00:00 | | 2004-04-05 | 64,20 | 4.784.000 | 64,50 | 63,47 | 64,50 | 00:00:00 | | 2004-04-06 | 64,31 | 3.062.800 | 64,57 | 63,71 | 63,86 | 00:00:00 | | 2004-04-07 | 64,84 | 3.521.400 | 64,92 | 63,95 | 64,49 | 00:00:00 | | 2004-04-08 | 64,51 | 3.299.000 | 65,01 | 64,32 | 64,98 | 00:00:00 | | 2004-04-12 | 64,23 | 2.072.000 | 64,85 | 64,00 | 64,78 | 00:00:00 | | 2004-04-13 | 62,80 | 4.655.800 | 64,65 | 62,36 | 64,25 | 00:00:00 | | 2004-04-14 | 62,68 | 4.688.400 | 62,86 | 62,01 | 62,26 | 00:00:00 | | 2004-04-15 | 63,84 | 4.882.400 | 64,20 | 62,60 | 62,97 | 00:00:00 | | 2004-04-16 | 64,45 | 3.640.000 | 64,95 | 63,48 | 63,60 | 00:00:00 | | 2004-04-19 | 64,89 | 3.210.400 | 64,89 | 64,03 | 64,65 | 00:00:00 | | 2004-04-20 | 66,17 | 7.706.600 | 66,17 | 64,85 | 65,09 | 00:00:00 | | 2004-04-21 | 65,80 | 6.419.200 | 66,47 | 65,32 | 65,41 | 00:00:00 | | 2004-04-22 | 64,94 | 4.129.800 | 65,45 | 64,75 | 65,20 | 00:00:00 | | 2004-04-23 | 64,59 | 5.412.400 | 64,94 | 64,12 | 64,80 | 00:00:00 | | 2004-04-26 | 64,85 | 3.579.800 | 65,24 | 64,30 | 64,77 | 00:00:00 | | 2004-04-27 | 65,77 | 6.877.600 | 67,20 | 65,45 | 65,50 | 00:00:00 | | 2004-04-28 | 66,17 | 5.849.800 | 66,74 | 65,60 | 66,51 | 00:00:00 | | 2004-04-29 | 64,40 | 7.359.000 | 66,00 | 63,93 | 65,51 | 00:00:00 | | 2004-04-30 | 61,55 | 11.221.000 | 64,50 | 61,51 | 64,49 | 00:00:00 | | 2004-05-03 | 60,35 | 14.102.200 | 63,21 | 60,20 | 62,97 | 00:00:00 | | 2004-05-04 | 62,65 | 21.439.000 | 64,11 | 61,85 | 64,10 | 00:00:00 | | 2004-05-05 | 63,71 | 6.111.400 | 63,95 | 62,75 | 63,49 | 00:00:00 | | 2004-05-06 | 63,64 | 5.564.000 | 64,00 | 63,15 | 63,51 | 00:00:00 | | 2004-05-07 | 62,77 | 5.606.800 | 64,10 | 62,77 | 63,30 | 00:00:00 | | 2004-05-10 | 62,35 | 5.734.800 | 62,64 | 61,60 | 62,10 | 00:00:00 | | 2004-05-11 | 63,30 | 7.225.000 | 63,49 | 62,14 | 62,63 | 00:00:00 | | 2004-05-12 | 63,52 | 5.330.400 | 63,65 | 62,60 | 63,01 | 00:00:00 | | 2004-05-13 | 64,05 | 4.583.400 | 64,39 | 63,21 | 63,28 | 00:00:00 | | 2004-05-14 | 65,00 | 6.565.800 | 65,80 | 64,05 | 64,45 | 00:00:00 | | 2004-05-17 | 64,43 | 4.877.800 | 65,25 | 64,01 | 64,11 | 00:00:00 | | 2004-05-18 | 64,76 | 3.422.400 | 65,00 | 64,40 | 64,50 | 00:00:00 | | 2004-05-19 | 64,42 | 6.353.000 | 65,73 | 63,70 | 65,30 | 00:00:00 | | 2004-05-20 | 65,37 | 6.346.600 | 65,50 | 64,14 | 64,45 | 00:00:00 | | 2004-05-21 | 64,99 | 3.902.800 | 65,68 | 64,64 | 65,29 | 00:00:00 | | 2004-05-24 | 65,49 | 4.102.800 | 65,74 | 65,05 | 65,30 | 00:00:00 | | 2004-05-25 | 66,63 | 4.904.000 | 66,91 | 65,30 | 65,40 | 00:00:00 | | 2004-05-26 | 66,48 | 3.435.400 | 66,91 | 66,18 | 66,65 | 00:00:00 | | 2004-05-27 | 66,24 | 6.228.400 | 66,48 | 65,03 | 66,00 | 00:00:00 | | 2004-05-28 | 66,17 | 2.763.200 | 66,63 | 65,75 | 66,49 | 00:00:00 | | 2004-06-01 | 66,00 | 3.111.200 | 66,36 | 65,50 | 65,50 | 00:00:00 | | 2004-06-02 | 66,06 | 2.295.000 | 66,37 | 65,54 | 66,00 | 00:00:00 | | 2004-06-03 | 65,48 | 2.592.600 | 66,20 | 65,35 | 66,16 | 00:00:00 | | 2004-06-04 | 65,08 | 2.496.800 | 65,88 | 65,08 | 65,75 | 00:00:00 | | 2004-06-07 | 66,32 | 3.409.400 | 66,49 | 65,75 | 65,77 | 00:00:00 | | 2004-06-08 | 66,75 | 3.666.600 | 66,83 | 66,12 | 66,26 | 00:00:00 | | 2004-06-09 | 65,86 | 2.874.200 | 66,91 | 65,49 | 66,74 | 00:00:00 | | 2004-06-10 | 66,23 | 3.335.000 | 66,59 | 65,44 | 66,45 | 00:00:00 | | 2004-06-14 | 66,02 | 3.387.400 | 66,59 | 65,77 | 66,24 | 00:00:00 | | 2004-06-15 | 67,10 | 4.597.400 | 67,49 | 66,00 | 66,50 | 00:00:00 | | 2004-06-16 | 68,38 | 6.976.000 | 68,60 | 67,27 | 67,46 | 00:00:00 | | 2004-06-17 | 68,03 | 3.521.000 | 68,60 | 67,55 | 68,50 | 00:00:00 | | 2004-06-18 | 68,54 | 4.885.000 | 69,33 | 67,91 | 67,91 | 00:00:00 | | 2004-06-21 | 68,55 | 4.143.400 | 69,26 | 68,54 | 69,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
