|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 68,55 | 4.143.400 | 69,26 | 68,54 | 69,15 | 00:00:00 | | 2004-06-22 | 68,19 | 3.988.800 | 68,75 | 67,66 | 68,66 | 00:00:00 | | 2004-06-23 | 68,37 | 3.450.600 | 68,51 | 67,80 | 68,22 | 00:00:00 | | 2004-06-24 | 67,34 | 5.245.600 | 68,67 | 67,13 | 68,46 | 00:00:00 | | 2004-06-25 | 67,40 | 2.929.000 | 68,25 | 67,40 | 67,56 | 00:00:00 | | 2004-06-28 | 67,17 | 12.355.000 | 68,00 | 66,16 | 67,99 | 00:00:00 | | 2004-06-29 | 67,77 | 3.465.600 | 68,03 | 67,11 | 67,19 | 00:00:00 | | 2004-06-30 | 67,18 | 7.562.200 | 68,00 | 65,85 | 67,26 | 00:00:00 | | 2004-07-01 | 33,37 | 4.631.700 | 33,75 | 32,91 | 33,61 | 00:00:00 | | 2004-07-02 | 33,45 | 2.148.500 | 33,63 | 33,23 | 33,58 | 00:00:00 | | 2004-07-06 | 33,40 | 3.973.300 | 33,88 | 33,11 | 33,54 | 00:00:00 | | 2004-07-07 | 33,79 | 3.220.100 | 34,00 | 33,37 | 33,40 | 00:00:00 | | 2004-07-08 | 33,51 | 2.427.400 | 34,13 | 33,50 | 33,95 | 00:00:00 | | 2004-07-09 | 33,13 | 3.448.500 | 34,05 | 33,00 | 33,90 | 00:00:00 | | 2004-07-12 | 32,78 | 3.855.200 | 33,34 | 32,45 | 33,24 | 00:00:00 | | 2004-07-13 | 32,67 | 2.410.100 | 33,00 | 32,61 | 32,65 | 00:00:00 | | 2004-07-14 | 32,42 | 4.320.300 | 32,75 | 32,10 | 32,67 | 00:00:00 | | 2004-07-15 | 31,79 | 4.641.400 | 32,59 | 31,70 | 32,56 | 00:00:00 | | 2004-07-16 | 31,26 | 5.807.000 | 32,19 | 31,19 | 32,17 | 00:00:00 | | 2004-07-19 | 31,63 | 3.498.600 | 31,95 | 31,50 | 31,68 | 00:00:00 | | 2004-07-20 | 32,23 | 2.804.500 | 32,24 | 31,77 | 32,08 | 00:00:00 | | 2004-07-21 | 31,45 | 3.199.200 | 32,60 | 31,20 | 32,47 | 00:00:00 | | 2004-07-22 | 30,72 | 5.233.400 | 31,56 | 30,23 | 31,28 | 00:00:00 | | 2004-07-23 | 30,66 | 3.094.800 | 31,10 | 30,21 | 30,64 | 00:00:00 | | 2004-07-26 | 30,21 | 3.398.200 | 31,00 | 29,93 | 30,89 | 00:00:00 | | 2004-07-27 | 29,62 | 5.925.400 | 30,34 | 29,26 | 30,05 | 00:00:00 | | 2004-07-28 | 28,49 | 19.431.000 | 29,10 | 26,34 | 28,90 | 00:00:00 | | 2004-07-29 | 29,29 | 7.561.700 | 29,72 | 28,05 | 29,40 | 00:00:00 | | 2004-07-30 | 29,60 | 3.474.900 | 29,92 | 29,00 | 29,50 | 00:00:00 | | 2004-08-02 | 29,65 | 3.936.500 | 29,93 | 29,16 | 29,59 | 00:00:00 | | 2004-08-03 | 29,02 | 16.734.100 | 29,67 | 27,79 | 29,55 | 00:00:00 | | 2004-08-04 | 29,90 | 6.858.300 | 30,04 | 28,58 | 28,72 | 00:00:00 | | 2004-08-05 | 28,77 | 8.844.000 | 29,97 | 28,05 | 29,66 | 00:00:00 | | 2004-08-06 | 28,33 | 7.087.500 | 28,82 | 27,77 | 28,59 | 00:00:00 | | 2004-08-09 | 28,03 | 5.721.100 | 28,68 | 27,73 | 28,59 | 00:00:00 | | 2004-08-10 | 28,10 | 4.588.800 | 28,10 | 27,59 | 27,95 | 00:00:00 | | 2004-08-11 | 26,99 | 9.583.600 | 27,26 | 26,40 | 27,00 | 00:00:00 | | 2004-08-12 | 25,23 | 17.183.700 | 26,72 | 23,97 | 25,03 | 00:00:00 | | 2004-08-13 | 26,45 | 13.997.400 | 26,94 | 25,90 | 26,28 | 00:00:00 | | 2004-08-16 | 27,39 | 7.441.000 | 27,39 | 26,51 | 26,51 | 00:00:00 | | 2004-08-17 | 27,50 | 7.202.500 | 27,94 | 27,42 | 27,75 | 00:00:00 | | 2004-08-18 | 28,01 | 5.681.500 | 28,11 | 27,14 | 27,25 | 00:00:00 | | 2004-08-19 | 27,72 | 5.039.200 | 28,10 | 27,00 | 28,10 | 00:00:00 | | 2004-08-20 | 27,97 | 2.896.600 | 28,01 | 27,61 | 27,85 | 00:00:00 | | 2004-08-23 | 27,63 | 3.845.000 | 27,91 | 27,20 | 27,44 | 00:00:00 | | 2004-08-24 | 27,90 | 2.511.000 | 28,04 | 27,50 | 27,89 | 00:00:00 | | 2004-08-25 | 28,12 | 3.007.200 | 28,25 | 27,79 | 28,00 | 00:00:00 | | 2004-08-26 | 28,20 | 2.083.800 | 28,35 | 27,95 | 28,28 | 00:00:00 | | 2004-08-27 | 28,39 | 1.906.400 | 28,50 | 27,94 | 28,38 | 00:00:00 | | 2004-08-30 | 27,71 | 2.455.700 | 28,34 | 27,61 | 28,02 | 00:00:00 | | 2004-08-31 | 27,25 | 2.752.900 | 28,00 | 27,25 | 27,84 | 00:00:00 | | 2004-09-01 | 26,50 | 7.041.700 | 27,24 | 26,25 | 26,97 | 00:00:00 | | 2004-09-02 | 26,02 | 4.896.900 | 26,62 | 25,97 | 26,53 | 00:00:00 | | 2004-09-03 | 26,32 | 4.804.200 | 26,75 | 25,80 | 26,58 | 00:00:00 | | 2004-09-07 | 27,44 | 5.373.100 | 27,44 | 26,51 | 26,79 | 00:00:00 | | 2004-09-08 | 27,51 | 4.661.800 | 28,17 | 27,34 | 27,55 | 00:00:00 | | 2004-09-09 | 27,52 | 2.556.100 | 27,67 | 27,02 | 27,60 | 00:00:00 | | 2004-09-10 | 27,37 | 2.396.700 | 27,79 | 27,00 | 27,64 | 00:00:00 | | 2004-09-13 | 27,20 | 2.172.600 | 27,40 | 26,75 | 27,23 | 00:00:00 | | 2004-09-14 | 27,95 | 3.967.400 | 28,25 | 27,15 | 27,21 | 00:00:00 | | 2004-09-15 | 28,14 | 3.043.300 | 28,75 | 27,84 | 28,69 | 00:00:00 | | 2004-09-16 | 27,87 | 2.789.700 | 28,62 | 27,60 | 28,35 | 00:00:00 | | 2004-09-17 | 27,98 | 3.483.500 | 28,52 | 27,91 | 28,48 | 00:00:00 | | 2004-09-20 | 27,34 | 2.730.300 | 28,10 | 27,22 | 28,04 | 00:00:00 | | 2004-09-21 | 27,20 | 4.793.600 | 27,40 | 27,05 | 27,18 | 00:00:00 | | 2004-09-22 | 26,13 | 9.498.000 | 26,85 | 25,85 | 26,80 | 00:00:00 | | 2004-09-23 | 25,69 | 7.904.600 | 26,08 | 25,52 | 25,52 | 00:00:00 | | 2004-09-24 | 27,11 | 7.872.200 | 27,14 | 25,50 | 25,85 | 00:00:00 | | 2004-09-27 | 26,35 | 5.289.300 | 26,80 | 26,20 | 26,68 | 00:00:00 | | 2004-09-28 | 26,09 | 6.050.600 | 26,34 | 25,76 | 25,98 | 00:00:00 | | 2004-09-29 | 26,48 | 3.191.600 | 26,82 | 25,98 | 25,99 | 00:00:00 | | 2004-09-30 | 25,95 | 5.141.000 | 26,28 | 25,77 | 26,00 | 00:00:00 | | 2004-10-01 | 26,50 | 4.059.200 | 26,65 | 25,88 | 26,26 | 00:00:00 | | 2004-10-04 | 26,46 | 3.219.000 | 27,25 | 26,35 | 27,13 | 00:00:00 | | 2004-10-05 | 25,67 | 7.349.400 | 26,82 | 25,30 | 26,53 | 00:00:00 | | 2004-10-06 | 25,22 | 11.574.700 | 25,93 | 24,26 | 25,90 | 00:00:00 | | 2004-10-07 | 24,71 | 5.204.400 | 25,30 | 24,42 | 25,25 | 00:00:00 | | 2004-10-08 | 24,92 | 5.979.900 | 25,21 | 24,66 | 24,80 | 00:00:00 | | 2004-10-11 | 25,43 | 4.334.100 | 25,58 | 25,10 | 25,52 | 00:00:00 | | 2004-10-12 | 25,20 | 3.672.000 | 25,29 | 24,92 | 24,98 | 00:00:00 | | 2004-10-13 | 25,40 | 5.033.300 | 25,69 | 25,03 | 25,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
