|
 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 | | 2005-09-26 | 33,00 | 2.312.200 | 33,40 | 32,86 | 33,40 | 00:00:00 | | 2005-09-27 | 33,00 | 2.927.800 | 33,30 | 32,75 | 33,17 | 00:00:00 | | 2005-09-28 | 33,50 | 4.172.800 | 33,87 | 33,27 | 33,32 | 00:00:00 | | 2005-09-29 | 33,65 | 3.661.300 | 33,78 | 33,27 | 33,70 | 00:00:00 | | 2005-09-30 | 33,42 | 3.623.200 | 33,60 | 33,06 | 33,45 | 00:00:00 | | 2005-10-03 | 34,44 | 4.878.300 | 34,49 | 33,50 | 33,60 | 00:00:00 | | 2005-10-04 | 35,50 | 7.070.000 | 35,74 | 34,56 | 34,72 | 00:00:00 | | 2005-10-05 | 34,66 | 4.423.900 | 35,52 | 34,60 | 35,48 | 00:00:00 | | 2005-10-06 | 34,39 | 3.713.300 | 34,88 | 33,95 | 34,88 | 00:00:00 | | 2005-10-07 | 34,20 | 3.239.800 | 34,79 | 34,03 | 34,72 | 00:00:00 | | 2005-10-10 | 34,33 | 3.816.700 | 35,00 | 34,30 | 34,48 | 00:00:00 | | 2005-10-11 | 34,25 | 3.884.100 | 34,63 | 33,89 | 34,48 | 00:00:00 | | 2005-10-12 | 34,55 | 5.713.200 | 34,95 | 34,15 | 34,15 | 00:00:00 | | 2005-10-13 | 34,32 | 4.039.000 | 34,91 | 34,22 | 34,55 | 00:00:00 | | 2005-10-14 | 34,41 | 3.974.500 | 34,54 | 33,77 | 34,29 | 00:00:00 | | 2005-10-17 | 34,90 | 3.786.200 | 35,01 | 34,05 | 34,57 | 00:00:00 | | 2005-10-18 | 34,93 | 3.491.400 | 35,30 | 34,72 | 34,86 | 00:00:00 | | 2005-10-19 | 36,73 | 8.099.400 | 36,74 | 35,15 | 35,18 | 00:00:00 | | 2005-10-20 | 36,50 | 5.693.800 | 36,64 | 36,14 | 36,52 | 00:00:00 | | 2005-10-21 | 37,69 | 11.788.400 | 37,97 | 36,37 | 36,99 | 00:00:00 | | 2005-10-24 | 38,71 | 5.964.400 | 38,78 | 37,46 | 37,96 | 00:00:00 | | 2005-10-25 | 38,47 | 5.002.300 | 38,69 | 38,16 | 38,32 | 00:00:00 | | 2005-10-26 | 38,32 | 5.431.700 | 38,63 | 38,03 | 38,24 | 00:00:00 | | 2005-10-27 | 37,83 | 7.570.600 | 39,30 | 37,82 | 38,31 | 00:00:00 | | 2005-10-28 | 37,29 | 7.872.000 | 38,10 | 36,01 | 38,02 | 00:00:00 | | 2005-10-31 | 38,12 | 7.580.100 | 38,40 | 37,31 | 37,52 | 00:00:00 | | 2005-11-01 | 38,70 | 6.637.200 | 39,37 | 38,24 | 38,29 | 00:00:00 | | 2005-11-02 | 38,45 | 3.796.400 | 39,00 | 38,05 | 38,77 | 00:00:00 | | 2005-11-03 | 39,04 | 4.508.600 | 39,13 | 38,39 | 38,53 | 00:00:00 | | 2005-11-04 | 38,60 | 2.888.500 | 39,02 | 38,35 | 38,95 | 00:00:00 | | 2005-11-07 | 38,35 | 4.627.500 | 38,93 | 37,93 | 38,81 | 00:00:00 | | 2005-11-08 | 38,99 | 7.597.800 | 39,63 | 37,97 | 38,10 | 00:00:00 | | 2005-11-09 | 38,40 | 3.037.500 | 39,14 | 38,22 | 38,85 | 00:00:00 | | 2005-11-10 | 39,65 | 3.877.400 | 39,66 | 38,21 | 38,25 | 00:00:00 | | 2005-11-11 | 40,12 | 5.591.400 | 40,30 | 39,38 | 39,46 | 00:00:00 | | 2005-11-14 | 40,41 | 4.980.100 | 40,74 | 39,72 | 39,79 | 00:00:00 | | 2005-11-15 | 39,77 | 5.663.700 | 40,54 | 39,75 | 40,50 | 00:00:00 | | 2005-11-16 | 40,01 | 3.641.600 | 40,10 | 39,51 | 39,80 | 00:00:00 | | 2005-11-17 | 41,66 | 6.097.600 | 41,84 | 39,95 | 39,95 | 00:00:00 | | 2005-11-18 | 40,79 | 7.496.800 | 42,50 | 40,78 | 41,95 | 00:00:00 | | 2005-11-21 | 40,69 | 4.778.400 | 40,79 | 40,24 | 40,75 | 00:00:00 | | 2005-11-22 | 41,96 | 5.989.300 | 42,41 | 40,68 | 40,68 | 00:00:00 | | 2005-11-23 | 41,73 | 3.095.900 | 42,09 | 41,43 | 42,06 | 00:00:00 | | 2005-11-25 | 42,01 | 1.858.200 | 42,15 | 41,86 | 42,01 | 00:00:00 | | 2005-11-28 | 41,26 | 6.083.800 | 41,82 | 41,20 | 41,65 | 00:00:00 | | 2005-11-29 | 41,46 | 4.265.900 | 41,65 | 41,28 | 41,35 | 00:00:00 | | 2005-11-30 | 40,88 | 3.446.000 | 41,56 | 40,64 | 41,35 | 00:00:00 | | 2005-12-01 | 41,34 | 3.940.500 | 41,39 | 40,84 | 41,00 | 00:00:00 | | 2005-12-02 | 42,09 | 3.589.200 | 42,24 | 41,10 | 41,42 | 00:00:00 | | 2005-12-05 | 41,89 | 3.074.200 | 42,34 | 41,79 | 42,16 | 00:00:00 | | 2005-12-06 | 42,93 | 3.785.700 | 43,40 | 42,12 | 42,27 | 00:00:00 | | 2005-12-07 | 43,45 | 4.806.900 | 43,53 | 42,60 | 43,00 | 00:00:00 | | 2005-12-08 | 43,88 | 5.549.200 | 44,37 | 43,40 | 43,43 | 00:00:00 | | 2005-12-09 | 44,48 | 4.373.600 | 44,74 | 44,15 | 44,15 | 00:00:00 | | 2005-12-12 | 43,81 | 7.924.900 | 44,48 | 43,45 | 44,47 | 00:00:00 | | 2005-12-13 | 43,72 | 3.858.400 | 44,20 | 43,16 | 43,72 | 00:00:00 | | 2005-12-14 | 44,48 | 3.797.400 | 44,75 | 43,89 | 43,92 | 00:00:00 | | 2005-12-15 | 45,53 | 6.168.500 | 45,66 | 44,40 | 44,64 | 00:00:00 | | 2005-12-16 | 44,95 | 6.191.700 | 45,91 | 44,95 | 45,91 | 00:00:00 | | 2005-12-19 | 43,09 | 5.750.300 | 44,51 | 42,95 | 44,47 | 00:00:00 | | 2005-12-20 | 43,79 | 5.337.400 | 43,79 | 42,91 | 43,56 | 00:00:00 | | 2005-12-21 | 44,46 | 3.795.700 | 44,72 | 43,88 | 44,00 | 00:00:00 | | 2005-12-22 | 45,12 | 8.310.500 | 45,46 | 44,26 | 44,49 | 00:00:00 | | 2005-12-23 | 44,83 | 2.519.200 | 45,39 | 44,49 | 45,39 | 00:00:00 | | 2005-12-27 | 43,88 | 2.712.500 | 44,60 | 43,49 | 44,36 | 00:00:00 | | 2005-12-28 | 43,51 | 2.062.100 | 43,89 | 43,26 | 43,71 | 00:00:00 | | 2005-12-29 | 43,28 | 1.929.400 | 44,00 | 43,12 | 43,67 | 00:00:00 | | 2005-12-30 | 43,01 | 1.915.200 | 43,46 | 43,00 | 43,31 | 00:00:00 | | 2006-01-03 | 44,07 | 4.285.100 | 44,71 | 43,41 | 44,42 | 00:00:00 | | 2006-01-04 | 43,22 | 4.550.800 | 43,93 | 43,09 | 43,90 | 00:00:00 | | 2006-01-05 | 42,73 | 6.638.000 | 43,22 | 42,35 | 42,70 | 00:00:00 | | 2006-01-06 | 43,18 | 4.210.200 | 43,20 | 42,35 | 43,20 | 00:00:00 | | 2006-01-09 | 43,66 | 5.710.600 | 43,75 | 43,29 | 43,45 | 00:00:00 | | 2006-01-10 | 44,00 | 4.014.200 | 44,10 | 43,40 | 43,82 | 00:00:00 | | 2006-01-11 | 43,70 | 3.417.500 | 44,32 | 43,50 | 44,30 | 00:00:00 | | 2006-01-12 | 43,61 | 3.420.300 | 44,31 | 43,55 | 43,81 | 00:00:00 | | 2006-01-13 | 43,40 | 2.513.000 | 43,95 | 43,14 | 43,70 | 00:00:00 | | 2006-01-17 | 42,76 | 4.673.100 | 43,63 | 42,57 | 43,55 | 00:00:00 | | 2006-01-18 | 42,79 | 6.524.300 | 43,38 | 42,09 | 43,25 | 00:00:00 | | 2006-01-19 | 42,94 | 3.178.300 | 43,24 | 42,80 | 43,17 | 00:00:00 | | 2006-01-20 | 42,45 | 4.606.800 | 43,17 | 42,23 | 43,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
