|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 29,66 | 2.063.800 | 29,73 | 29,20 | 29,32 | 00:00:00 | | 2005-02-08 | 29,62 | 2.539.600 | 29,67 | 29,35 | 29,45 | 00:00:00 | | 2005-02-09 | 29,09 | 3.473.100 | 29,60 | 29,01 | 29,47 | 00:00:00 | | 2005-02-10 | 29,59 | 3.318.100 | 29,79 | 29,01 | 29,13 | 00:00:00 | | 2005-02-11 | 29,45 | 3.225.900 | 30,01 | 29,45 | 29,68 | 00:00:00 | | 2005-02-14 | 30,37 | 5.742.500 | 30,44 | 29,53 | 29,81 | 00:00:00 | | 2005-02-15 | 28,66 | 25.714.000 | 29,00 | 27,69 | 28,22 | 00:00:00 | | 2005-02-16 | 28,01 | 12.125.600 | 28,41 | 27,23 | 28,36 | 00:00:00 | | 2005-02-17 | 26,92 | 10.479.400 | 27,97 | 26,80 | 27,80 | 00:00:00 | | 2005-02-18 | 27,40 | 5.573.100 | 27,65 | 26,84 | 27,09 | 00:00:00 | | 2005-02-22 | 27,50 | 7.711.800 | 28,15 | 26,96 | 26,99 | 00:00:00 | | 2005-02-23 | 27,57 | 3.489.900 | 27,86 | 27,41 | 27,76 | 00:00:00 | | 2005-02-24 | 27,67 | 3.748.800 | 27,76 | 27,45 | 27,68 | 00:00:00 | | 2005-02-25 | 27,56 | 3.046.000 | 27,80 | 27,48 | 27,70 | 00:00:00 | | 2005-02-28 | 30,11 | 28.155.000 | 30,60 | 29,25 | 30,55 | 00:00:00 | | 2005-03-01 | 29,87 | 7.358.000 | 29,99 | 29,48 | 29,89 | 00:00:00 | | 2005-03-02 | 29,72 | 5.193.200 | 29,98 | 29,36 | 29,40 | 00:00:00 | | 2005-03-03 | 29,50 | 2.860.300 | 29,89 | 29,50 | 29,77 | 00:00:00 | | 2005-03-04 | 29,36 | 4.313.100 | 29,70 | 29,17 | 29,32 | 00:00:00 | | 2005-03-07 | 30,24 | 3.953.500 | 30,35 | 29,38 | 29,38 | 00:00:00 | | 2005-03-08 | 30,25 | 3.305.500 | 30,41 | 30,03 | 30,06 | 00:00:00 | | 2005-03-09 | 30,85 | 6.093.600 | 31,13 | 30,06 | 30,24 | 00:00:00 | | 2005-03-10 | 31,85 | 8.582.400 | 32,17 | 30,76 | 30,80 | 00:00:00 | | 2005-03-11 | 31,57 | 4.807.900 | 32,02 | 31,43 | 31,90 | 00:00:00 | | 2005-03-14 | 31,12 | 4.126.200 | 31,72 | 31,10 | 31,47 | 00:00:00 | | 2005-03-15 | 30,61 | 4.930.400 | 31,09 | 30,29 | 31,08 | 00:00:00 | | 2005-03-16 | 30,54 | 7.213.900 | 31,89 | 30,31 | 30,60 | 00:00:00 | | 2005-03-17 | 30,15 | 3.661.400 | 30,65 | 29,93 | 30,56 | 00:00:00 | | 2005-03-18 | 30,08 | 3.692.800 | 30,35 | 29,91 | 30,08 | 00:00:00 | | 2005-03-21 | 30,03 | 1.816.300 | 30,31 | 29,82 | 30,05 | 00:00:00 | | 2005-03-22 | 29,66 | 3.315.800 | 30,22 | 29,50 | 30,00 | 00:00:00 | | 2005-03-23 | 29,86 | 3.697.600 | 30,47 | 29,40 | 29,40 | 00:00:00 | | 2005-03-24 | 30,47 | 3.467.000 | 30,82 | 29,86 | 30,00 | 00:00:00 | | 2005-03-28 | 30,57 | 4.087.600 | 31,09 | 30,48 | 30,75 | 00:00:00 | | 2005-03-29 | 30,50 | 3.452.500 | 30,83 | 30,29 | 30,59 | 00:00:00 | | 2005-03-30 | 30,71 | 3.367.600 | 30,88 | 30,00 | 30,17 | 00:00:00 | | 2005-03-31 | 30,99 | 5.107.500 | 31,43 | 30,81 | 31,28 | 00:00:00 | | 2005-04-01 | 30,72 | 3.601.000 | 31,38 | 30,50 | 31,23 | 00:00:00 | | 2005-04-04 | 31,55 | 4.658.600 | 31,79 | 30,55 | 30,55 | 00:00:00 | | 2005-04-05 | 32,25 | 4.735.600 | 32,34 | 31,55 | 31,64 | 00:00:00 | | 2005-04-06 | 32,29 | 3.909.000 | 32,59 | 31,91 | 31,96 | 00:00:00 | | 2005-04-07 | 32,58 | 3.398.900 | 32,61 | 32,01 | 32,13 | 00:00:00 | | 2005-04-08 | 32,30 | 3.928.800 | 32,90 | 32,27 | 32,60 | 00:00:00 | | 2005-04-11 | 32,36 | 2.141.700 | 32,60 | 32,21 | 32,36 | 00:00:00 | | 2005-04-12 | 32,26 | 3.863.000 | 32,35 | 31,79 | 32,20 | 00:00:00 | | 2005-04-13 | 32,13 | 3.419.600 | 32,55 | 31,89 | 31,90 | 00:00:00 | | 2005-04-14 | 32,52 | 5.813.500 | 32,74 | 31,95 | 32,07 | 00:00:00 | | 2005-04-15 | 32,17 | 4.544.600 | 32,55 | 31,59 | 31,71 | 00:00:00 | | 2005-04-18 | 32,37 | 3.946.400 | 32,77 | 31,87 | 32,00 | 00:00:00 | | 2005-04-19 | 32,15 | 2.791.500 | 32,52 | 32,06 | 32,42 | 00:00:00 | | 2005-04-20 | 32,15 | 2.210.200 | 32,49 | 31,97 | 32,19 | 00:00:00 | | 2005-04-21 | 33,08 | 4.643.800 | 33,40 | 32,26 | 32,26 | 00:00:00 | | 2005-04-22 | 32,14 | 5.116.700 | 33,15 | 32,01 | 33,00 | 00:00:00 | | 2005-04-25 | 31,73 | 4.578.800 | 32,48 | 31,40 | 32,26 | 00:00:00 | | 2005-04-26 | 31,26 | 4.547.800 | 31,54 | 30,93 | 31,18 | 00:00:00 | | 2005-04-27 | 30,93 | 3.721.800 | 31,22 | 30,90 | 31,15 | 00:00:00 | | 2005-04-28 | 30,80 | 4.926.600 | 31,26 | 30,51 | 31,05 | 00:00:00 | | 2005-04-29 | 31,24 | 6.149.900 | 31,25 | 30,70 | 30,85 | 00:00:00 | | 2005-05-02 | 31,14 | 2.940.800 | 31,40 | 30,74 | 31,40 | 00:00:00 | | 2005-05-03 | 30,79 | 10.430.900 | 30,98 | 30,00 | 30,25 | 00:00:00 | | 2005-05-04 | 31,73 | 5.839.900 | 32,04 | 30,91 | 31,14 | 00:00:00 | | 2005-05-05 | 31,59 | 2.859.600 | 31,84 | 31,11 | 31,80 | 00:00:00 | | 2005-05-06 | 31,81 | 2.903.900 | 31,95 | 31,33 | 31,89 | 00:00:00 | | 2005-05-09 | 32,44 | 4.528.900 | 32,60 | 31,76 | 31,76 | 00:00:00 | | 2005-05-10 | 32,10 | 2.653.500 | 32,55 | 31,97 | 32,25 | 00:00:00 | | 2005-05-11 | 32,20 | 2.687.800 | 32,53 | 31,97 | 32,15 | 00:00:00 | | 2005-05-12 | 32,43 | 4.180.900 | 32,94 | 32,27 | 32,39 | 00:00:00 | | 2005-05-13 | 32,58 | 3.839.200 | 32,90 | 32,46 | 32,46 | 00:00:00 | | 2005-05-16 | 32,69 | 2.666.500 | 32,87 | 32,20 | 32,51 | 00:00:00 | | 2005-05-17 | 33,03 | 4.115.400 | 33,10 | 32,56 | 32,69 | 00:00:00 | | 2005-05-18 | 33,22 | 2.873.500 | 33,50 | 32,90 | 33,00 | 00:00:00 | | 2005-05-19 | 33,19 | 2.054.500 | 33,32 | 32,97 | 33,30 | 00:00:00 | | 2005-05-20 | 33,07 | 2.624.900 | 33,27 | 32,91 | 33,19 | 00:00:00 | | 2005-05-23 | 33,06 | 2.387.800 | 33,23 | 32,72 | 32,85 | 00:00:00 | | 2005-05-24 | 33,60 | 4.073.400 | 33,74 | 33,00 | 33,07 | 00:00:00 | | 2005-05-25 | 33,83 | 4.334.300 | 34,06 | 33,50 | 33,61 | 00:00:00 | | 2005-05-26 | 33,93 | 3.199.100 | 34,10 | 33,74 | 33,79 | 00:00:00 | | 2005-05-27 | 34,03 | 3.042.900 | 34,25 | 33,82 | 33,82 | 00:00:00 | | 2005-05-31 | 33,41 | 3.874.700 | 33,80 | 33,20 | 33,80 | 00:00:00 | | 2005-06-01 | 33,74 | 3.016.200 | 34,05 | 33,39 | 33,40 | 00:00:00 | | 2005-06-02 | 33,77 | 2.899.800 | 34,03 | 33,65 | 34,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
