|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 25,40 | 5.033.300 | 25,69 | 25,03 | 25,12 | 00:00:00 | | 2004-10-14 | 24,56 | 3.413.100 | 25,38 | 24,53 | 25,26 | 00:00:00 | | 2004-10-15 | 24,41 | 6.590.900 | 24,82 | 24,07 | 24,78 | 00:00:00 | | 2004-10-18 | 24,00 | 7.373.700 | 24,67 | 23,75 | 23,88 | 00:00:00 | | 2004-10-19 | 24,22 | 4.478.400 | 24,55 | 24,02 | 24,23 | 00:00:00 | | 2004-10-20 | 24,80 | 4.602.300 | 24,92 | 24,32 | 24,86 | 00:00:00 | | 2004-10-21 | 25,31 | 5.915.700 | 25,37 | 24,70 | 24,85 | 00:00:00 | | 2004-10-22 | 25,16 | 5.256.800 | 25,90 | 25,15 | 25,47 | 00:00:00 | | 2004-10-25 | 24,82 | 3.965.900 | 25,35 | 24,65 | 25,29 | 00:00:00 | | 2004-10-26 | 25,49 | 4.091.400 | 25,51 | 24,77 | 25,00 | 00:00:00 | | 2004-10-27 | 25,92 | 4.729.700 | 26,11 | 25,20 | 25,25 | 00:00:00 | | 2004-10-28 | 25,96 | 2.916.500 | 26,00 | 25,49 | 25,86 | 00:00:00 | | 2004-10-29 | 26,00 | 2.637.100 | 26,00 | 25,60 | 25,97 | 00:00:00 | | 2004-11-01 | 25,15 | 7.246.400 | 26,24 | 25,14 | 26,09 | 00:00:00 | | 2004-11-02 | 23,65 | 15.421.700 | 24,74 | 23,26 | 24,69 | 00:00:00 | | 2004-11-03 | 24,14 | 8.321.400 | 24,74 | 23,86 | 24,70 | 00:00:00 | | 2004-11-04 | 23,92 | 23.798.400 | 25,22 | 22,82 | 24,93 | 00:00:00 | | 2004-11-05 | 25,01 | 11.862.900 | 25,03 | 23,88 | 24,62 | 00:00:00 | | 2004-11-08 | 24,65 | 7.324.400 | 24,82 | 24,00 | 24,30 | 00:00:00 | | 2004-11-09 | 25,43 | 7.554.600 | 25,43 | 24,64 | 24,93 | 00:00:00 | | 2004-11-10 | 25,98 | 9.635.100 | 26,02 | 25,43 | 25,49 | 00:00:00 | | 2004-11-11 | 27,32 | 17.498.700 | 27,88 | 26,01 | 26,15 | 00:00:00 | | 2004-11-12 | 27,19 | 6.066.600 | 27,69 | 26,89 | 27,34 | 00:00:00 | | 2004-11-15 | 27,09 | 2.693.200 | 27,47 | 26,95 | 27,21 | 00:00:00 | | 2004-11-16 | 26,99 | 4.435.300 | 27,09 | 26,80 | 27,00 | 00:00:00 | | 2004-11-17 | 27,43 | 5.210.300 | 27,60 | 27,05 | 27,19 | 00:00:00 | | 2004-11-18 | 27,45 | 5.014.400 | 27,82 | 27,35 | 27,80 | 00:00:00 | | 2004-11-19 | 27,39 | 5.276.700 | 27,56 | 27,02 | 27,51 | 00:00:00 | | 2004-11-22 | 27,00 | 5.224.600 | 27,50 | 26,65 | 27,44 | 00:00:00 | | 2004-11-23 | 26,84 | 4.685.300 | 27,23 | 26,65 | 27,08 | 00:00:00 | | 2004-11-24 | 27,49 | 4.797.300 | 27,57 | 26,61 | 26,70 | 00:00:00 | | 2004-11-26 | 27,36 | 1.700.800 | 27,64 | 27,21 | 27,60 | 00:00:00 | | 2004-11-29 | 27,39 | 3.513.700 | 27,58 | 27,00 | 27,58 | 00:00:00 | | 2004-11-30 | 27,28 | 3.040.500 | 27,38 | 27,10 | 27,25 | 00:00:00 | | 2004-12-01 | 27,60 | 5.608.100 | 28,43 | 27,28 | 27,28 | 00:00:00 | | 2004-12-02 | 28,58 | 10.362.000 | 28,82 | 27,60 | 27,87 | 00:00:00 | | 2004-12-03 | 28,55 | 5.031.200 | 29,03 | 28,43 | 28,60 | 00:00:00 | | 2004-12-06 | 28,30 | 3.885.500 | 28,60 | 28,03 | 28,36 | 00:00:00 | | 2004-12-07 | 28,03 | 4.221.600 | 28,85 | 28,00 | 28,74 | 00:00:00 | | 2004-12-08 | 28,71 | 4.358.200 | 28,71 | 27,77 | 28,25 | 00:00:00 | | 2004-12-09 | 28,81 | 4.133.000 | 29,15 | 28,25 | 28,41 | 00:00:00 | | 2004-12-10 | 29,18 | 5.004.300 | 29,47 | 28,25 | 28,25 | 00:00:00 | | 2004-12-13 | 29,23 | 2.959.400 | 29,64 | 28,83 | 29,20 | 00:00:00 | | 2004-12-14 | 29,30 | 3.306.700 | 29,44 | 29,04 | 29,40 | 00:00:00 | | 2004-12-15 | 28,81 | 4.142.700 | 29,47 | 28,66 | 29,43 | 00:00:00 | | 2004-12-16 | 29,00 | 7.982.800 | 29,33 | 28,92 | 29,09 | 00:00:00 | | 2004-12-17 | 29,60 | 7.030.100 | 29,74 | 27,93 | 29,44 | 00:00:00 | | 2004-12-20 | 29,36 | 4.869.000 | 29,96 | 29,28 | 29,38 | 00:00:00 | | 2004-12-21 | 29,43 | 4.482.700 | 29,75 | 28,83 | 29,63 | 00:00:00 | | 2004-12-22 | 29,74 | 3.359.200 | 29,79 | 29,25 | 29,28 | 00:00:00 | | 2004-12-23 | 29,87 | 2.238.400 | 29,97 | 29,50 | 29,61 | 00:00:00 | | 2004-12-27 | 29,70 | 1.947.800 | 29,87 | 29,22 | 29,75 | 00:00:00 | | 2004-12-28 | 29,88 | 2.359.800 | 29,90 | 29,31 | 29,36 | 00:00:00 | | 2004-12-29 | 29,76 | 2.168.400 | 29,85 | 29,50 | 29,55 | 00:00:00 | | 2004-12-30 | 29,80 | 1.940.500 | 30,04 | 29,60 | 29,68 | 00:00:00 | | 2004-12-31 | 29,86 | 1.777.200 | 30,18 | 29,79 | 29,99 | 00:00:00 | | 2005-01-03 | 29,21 | 6.095.400 | 30,13 | 29,06 | 29,86 | 00:00:00 | | 2005-01-04 | 28,36 | 7.418.400 | 29,27 | 28,02 | 29,17 | 00:00:00 | | 2005-01-05 | 27,80 | 6.997.400 | 28,11 | 27,31 | 28,01 | 00:00:00 | | 2005-01-06 | 28,05 | 3.031.500 | 28,48 | 27,88 | 28,10 | 00:00:00 | | 2005-01-07 | 28,12 | 2.637.100 | 29,19 | 27,92 | 28,20 | 00:00:00 | | 2005-01-10 | 28,75 | 4.339.100 | 28,95 | 28,12 | 28,13 | 00:00:00 | | 2005-01-11 | 28,80 | 3.600.400 | 29,01 | 28,41 | 28,74 | 00:00:00 | | 2005-01-12 | 29,08 | 2.444.900 | 29,29 | 28,75 | 28,85 | 00:00:00 | | 2005-01-13 | 28,45 | 2.823.200 | 29,05 | 28,40 | 28,77 | 00:00:00 | | 2005-01-14 | 28,53 | 2.930.800 | 28,74 | 28,31 | 28,48 | 00:00:00 | | 2005-01-18 | 27,85 | 6.901.900 | 28,02 | 27,40 | 27,59 | 00:00:00 | | 2005-01-19 | 27,93 | 3.179.400 | 28,29 | 27,70 | 27,70 | 00:00:00 | | 2005-01-20 | 27,88 | 5.391.300 | 28,35 | 27,85 | 27,98 | 00:00:00 | | 2005-01-21 | 27,44 | 5.137.200 | 28,05 | 27,37 | 27,89 | 00:00:00 | | 2005-01-24 | 26,96 | 5.524.200 | 27,55 | 26,80 | 27,42 | 00:00:00 | | 2005-01-25 | 26,89 | 3.491.800 | 27,29 | 26,78 | 26,78 | 00:00:00 | | 2005-01-26 | 27,56 | 4.043.400 | 27,83 | 27,27 | 27,30 | 00:00:00 | | 2005-01-27 | 27,71 | 3.069.100 | 27,81 | 27,07 | 27,37 | 00:00:00 | | 2005-01-28 | 28,31 | 10.647.500 | 28,86 | 26,88 | 27,76 | 00:00:00 | | 2005-01-31 | 28,73 | 3.699.600 | 28,85 | 28,41 | 28,67 | 00:00:00 | | 2005-02-01 | 28,92 | 2.213.200 | 28,92 | 28,48 | 28,72 | 00:00:00 | | 2005-02-02 | 29,47 | 5.168.100 | 29,76 | 28,99 | 29,14 | 00:00:00 | | 2005-02-03 | 29,11 | 3.710.000 | 29,32 | 28,64 | 29,25 | 00:00:00 | | 2005-02-04 | 29,46 | 2.304.100 | 29,59 | 28,83 | 29,16 | 00:00:00 | | 2005-02-07 | 29,66 | 2.063.800 | 29,73 | 29,20 | 29,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
