|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 33,77 | 2.899.800 | 34,03 | 33,65 | 34,01 | 00:00:00 | | 2005-06-03 | 33,14 | 3.465.800 | 33,80 | 32,93 | 33,72 | 00:00:00 | | 2005-06-06 | 31,98 | 11.398.000 | 32,37 | 31,59 | 31,68 | 00:00:00 | | 2005-06-07 | 32,25 | 7.743.800 | 33,44 | 31,95 | 32,06 | 00:00:00 | | 2005-06-08 | 32,47 | 2.586.300 | 32,88 | 32,42 | 32,56 | 00:00:00 | | 2005-06-09 | 32,79 | 2.452.400 | 32,98 | 32,48 | 32,56 | 00:00:00 | | 2005-06-10 | 32,66 | 1.900.400 | 32,97 | 32,57 | 32,76 | 00:00:00 | | 2005-06-13 | 32,43 | 1.704.400 | 32,75 | 32,37 | 32,68 | 00:00:00 | | 2005-06-14 | 32,98 | 2.795.300 | 33,00 | 32,60 | 32,62 | 00:00:00 | | 2005-06-15 | 32,73 | 2.416.000 | 32,87 | 32,37 | 32,80 | 00:00:00 | | 2005-06-16 | 32,82 | 2.792.600 | 33,11 | 32,39 | 32,51 | 00:00:00 | | 2005-06-17 | 32,60 | 3.728.900 | 33,23 | 32,50 | 33,15 | 00:00:00 | | 2005-06-20 | 31,98 | 3.839.700 | 32,41 | 31,86 | 31,99 | 00:00:00 | | 2005-06-21 | 32,16 | 2.629.800 | 32,26 | 31,72 | 32,10 | 00:00:00 | | 2005-06-22 | 31,79 | 2.243.900 | 32,17 | 31,75 | 31,97 | 00:00:00 | | 2005-06-23 | 31,34 | 3.158.900 | 31,85 | 31,27 | 31,50 | 00:00:00 | | 2005-06-24 | 31,26 | 3.359.100 | 31,42 | 30,82 | 31,39 | 00:00:00 | | 2005-06-27 | 31,02 | 3.045.700 | 31,08 | 30,80 | 31,00 | 00:00:00 | | 2005-06-28 | 31,58 | 2.863.200 | 31,84 | 31,22 | 31,37 | 00:00:00 | | 2005-06-29 | 31,46 | 2.143.500 | 31,83 | 31,19 | 31,54 | 00:00:00 | | 2005-06-30 | 31,14 | 3.325.600 | 31,65 | 31,12 | 31,35 | 00:00:00 | | 2005-07-01 | 31,02 | 2.246.000 | 31,40 | 31,00 | 31,18 | 00:00:00 | | 2005-07-05 | 30,82 | 2.593.500 | 31,17 | 30,68 | 30,71 | 00:00:00 | | 2005-07-06 | 29,80 | 9.524.900 | 30,85 | 29,68 | 30,60 | 00:00:00 | | 2005-07-07 | 30,12 | 4.655.100 | 30,33 | 29,50 | 29,62 | 00:00:00 | | 2005-07-08 | 30,80 | 3.740.500 | 31,03 | 30,18 | 30,19 | 00:00:00 | | 2005-07-11 | 30,29 | 3.925.600 | 31,25 | 30,27 | 30,96 | 00:00:00 | | 2005-07-12 | 30,40 | 3.568.800 | 30,68 | 30,00 | 30,57 | 00:00:00 | | 2005-07-13 | 29,95 | 2.894.600 | 30,43 | 29,90 | 30,43 | 00:00:00 | | 2005-07-14 | 30,20 | 2.810.700 | 30,26 | 29,90 | 30,11 | 00:00:00 | | 2005-07-15 | 30,00 | 2.906.100 | 30,43 | 29,99 | 30,40 | 00:00:00 | | 2005-07-18 | 29,92 | 2.553.400 | 30,08 | 29,79 | 29,99 | 00:00:00 | | 2005-07-19 | 30,33 | 3.226.100 | 30,84 | 30,11 | 30,26 | 00:00:00 | | 2005-07-20 | 30,97 | 4.170.700 | 31,12 | 30,41 | 30,41 | 00:00:00 | | 2005-07-21 | 31,09 | 2.640.900 | 31,30 | 30,73 | 31,02 | 00:00:00 | | 2005-07-22 | 31,16 | 1.634.900 | 31,37 | 30,94 | 31,02 | 00:00:00 | | 2005-07-25 | 31,23 | 27.211.200 | 33,19 | 30,99 | 32,50 | 00:00:00 | | 2005-07-26 | 31,95 | 13.246.200 | 32,08 | 31,52 | 31,87 | 00:00:00 | | 2005-07-27 | 31,93 | 9.702.700 | 32,03 | 31,68 | 32,03 | 00:00:00 | | 2005-07-28 | 31,94 | 6.448.600 | 32,00 | 31,86 | 31,90 | 00:00:00 | | 2005-07-29 | 31,47 | 6.060.200 | 31,97 | 31,40 | 31,85 | 00:00:00 | | 2005-08-01 | 32,21 | 7.902.300 | 32,26 | 31,29 | 31,35 | 00:00:00 | | 2005-08-02 | 32,20 | 7.899.100 | 32,70 | 32,08 | 32,55 | 00:00:00 | | 2005-08-03 | 32,59 | 7.732.300 | 32,65 | 32,18 | 32,28 | 00:00:00 | | 2005-08-04 | 33,00 | 6.813.800 | 33,02 | 32,42 | 32,45 | 00:00:00 | | 2005-08-05 | 33,26 | 9.504.200 | 33,66 | 32,82 | 32,82 | 00:00:00 | | 2005-08-08 | 32,37 | 6.004.800 | 33,28 | 32,20 | 33,10 | 00:00:00 | | 2005-08-09 | 32,64 | 5.545.700 | 32,71 | 32,22 | 32,38 | 00:00:00 | | 2005-08-10 | 32,61 | 3.670.800 | 33,15 | 32,48 | 32,78 | 00:00:00 | | 2005-08-11 | 32,83 | 5.015.900 | 33,12 | 32,49 | 32,52 | 00:00:00 | | 2005-08-12 | 32,64 | 3.450.300 | 32,98 | 32,32 | 32,83 | 00:00:00 | | 2005-08-15 | 32,80 | 3.560.200 | 32,94 | 32,57 | 32,73 | 00:00:00 | | 2005-08-16 | 32,31 | 3.394.100 | 32,80 | 32,18 | 32,73 | 00:00:00 | | 2005-08-17 | 33,19 | 8.081.600 | 33,24 | 32,46 | 32,55 | 00:00:00 | | 2005-08-18 | 33,39 | 6.573.100 | 33,64 | 33,20 | 33,20 | 00:00:00 | | 2005-08-19 | 33,29 | 3.060.500 | 33,50 | 32,93 | 32,93 | 00:00:00 | | 2005-08-22 | 32,86 | 4.042.600 | 33,29 | 32,60 | 33,22 | 00:00:00 | | 2005-08-23 | 32,32 | 3.772.300 | 32,92 | 32,29 | 32,90 | 00:00:00 | | 2005-08-24 | 32,22 | 3.728.900 | 32,57 | 32,10 | 32,54 | 00:00:00 | | 2005-08-25 | 32,37 | 2.271.100 | 32,42 | 32,10 | 32,28 | 00:00:00 | | 2005-08-26 | 32,05 | 2.179.300 | 32,37 | 32,01 | 32,33 | 00:00:00 | | 2005-08-29 | 32,09 | 2.017.400 | 32,15 | 31,75 | 31,99 | 00:00:00 | | 2005-08-30 | 32,19 | 2.299.600 | 32,33 | 31,91 | 32,01 | 00:00:00 | | 2005-08-31 | 32,46 | 2.349.000 | 32,55 | 31,95 | 32,22 | 00:00:00 | | 2005-09-01 | 32,89 | 3.811.700 | 33,04 | 32,49 | 32,57 | 00:00:00 | | 2005-09-02 | 32,90 | 1.698.600 | 33,17 | 32,76 | 33,17 | 00:00:00 | | 2005-09-06 | 33,60 | 4.730.800 | 34,26 | 33,48 | 33,83 | 00:00:00 | | 2005-09-07 | 33,56 | 2.435.800 | 33,73 | 33,25 | 33,57 | 00:00:00 | | 2005-09-08 | 33,24 | 2.053.300 | 33,65 | 33,23 | 33,50 | 00:00:00 | | 2005-09-09 | 33,39 | 2.139.900 | 33,49 | 33,07 | 33,40 | 00:00:00 | | 2005-09-12 | 33,49 | 2.337.600 | 33,76 | 33,21 | 33,31 | 00:00:00 | | 2005-09-13 | 33,43 | 2.911.000 | 33,70 | 33,06 | 33,57 | 00:00:00 | | 2005-09-14 | 33,40 | 3.704.500 | 33,77 | 33,22 | 33,64 | 00:00:00 | | 2005-09-15 | 33,25 | 2.395.300 | 33,92 | 33,20 | 33,47 | 00:00:00 | | 2005-09-16 | 33,16 | 4.007.500 | 33,47 | 32,69 | 33,12 | 00:00:00 | | 2005-09-19 | 33,02 | 2.090.300 | 33,25 | 32,90 | 33,14 | 00:00:00 | | 2005-09-20 | 33,16 | 3.176.500 | 33,50 | 33,08 | 33,33 | 00:00:00 | | 2005-09-21 | 33,35 | 2.570.900 | 33,50 | 33,04 | 33,14 | 00:00:00 | | 2005-09-22 | 33,19 | 2.414.100 | 33,59 | 33,14 | 33,40 | 00:00:00 | | 2005-09-23 | 33,14 | 1.672.000 | 33,40 | 32,80 | 33,39 | 00:00:00 | | 2005-09-26 | 33,00 | 2.312.200 | 33,40 | 32,86 | 33,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
