|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 63,38 | 2.714.400 | 63,88 | 62,75 | 63,75 | 00:00:00 | | 2000-08-22 | 64,50 | 1.842.400 | 65,25 | 63,88 | 64,06 | 00:00:00 | | 2000-08-23 | 68,12 | 2.736.800 | 68,69 | 64,25 | 64,56 | 00:00:00 | | 2000-08-24 | 64,87 | 4.766.000 | 67,94 | 63,94 | 67,94 | 00:00:00 | | 2000-08-25 | 63,06 | 3.730.400 | 65,00 | 62,25 | 64,62 | 00:00:00 | | 2000-08-28 | 60,88 | 2.957.200 | 63,13 | 59,25 | 63,13 | 00:00:00 | | 2000-08-29 | 62,13 | 920.400 | 62,25 | 60,00 | 61,38 | 00:00:00 | | 2000-08-30 | 61,50 | 1.000.400 | 62,75 | 60,94 | 62,63 | 00:00:00 | | 2000-08-31 | 60,63 | 1.051.600 | 62,00 | 60,25 | 62,00 | 00:00:00 | | 2000-09-01 | 61,00 | 1.592.000 | 61,81 | 60,88 | 61,00 | 00:00:00 | | 2000-09-05 | 61,25 | 1.221.600 | 62,69 | 60,94 | 60,94 | 00:00:00 | | 2000-09-06 | 62,88 | 2.758.800 | 63,69 | 60,11 | 61,06 | 00:00:00 | | 2000-09-07 | 66,19 | 3.301.600 | 66,56 | 63,69 | 63,69 | 00:00:00 | | 2000-09-08 | 65,50 | 1.234.000 | 67,00 | 65,37 | 66,25 | 00:00:00 | | 2000-09-11 | 65,12 | 1.280.000 | 65,50 | 64,50 | 64,87 | 00:00:00 | | 2000-09-12 | 64,06 | 631.200 | 65,37 | 63,69 | 65,31 | 00:00:00 | | 2000-09-13 | 63,00 | 1.550.400 | 63,63 | 62,50 | 63,44 | 00:00:00 | | 2000-09-14 | 63,81 | 1.850.400 | 64,31 | 63,25 | 63,50 | 00:00:00 | | 2000-09-15 | 64,00 | 1.460.800 | 64,31 | 63,38 | 63,69 | 00:00:00 | | 2000-09-18 | 63,63 | 1.216.800 | 64,62 | 63,00 | 63,25 | 00:00:00 | | 2000-09-19 | 66,06 | 2.104.800 | 66,25 | 63,81 | 64,06 | 00:00:00 | | 2000-09-20 | 67,94 | 1.844.800 | 68,50 | 65,31 | 65,50 | 00:00:00 | | 2000-09-21 | 67,31 | 1.961.600 | 67,37 | 65,12 | 65,94 | 00:00:00 | | 2000-09-22 | 71,75 | 4.730.400 | 72,19 | 66,00 | 66,87 | 00:00:00 | | 2000-09-25 | 73,00 | 7.381.200 | 76,19 | 71,69 | 72,00 | 00:00:00 | | 2000-09-26 | 72,62 | 3.186.400 | 74,19 | 71,00 | 72,00 | 00:00:00 | | 2000-09-27 | 74,37 | 2.505.600 | 75,37 | 70,75 | 73,97 | 00:00:00 | | 2000-09-28 | 78,00 | 2.548.800 | 78,69 | 73,50 | 73,75 | 00:00:00 | | 2000-09-29 | 73,19 | 2.096.000 | 78,75 | 72,69 | 78,75 | 00:00:00 | | 2000-10-02 | 71,81 | 2.392.000 | 74,69 | 71,81 | 72,94 | 00:00:00 | | 2000-10-03 | 70,69 | 2.468.800 | 72,87 | 69,37 | 72,37 | 00:00:00 | | 2000-10-04 | 68,44 | 3.224.800 | 69,25 | 66,87 | 69,25 | 00:00:00 | | 2000-10-05 | 72,12 | 7.897.600 | 72,25 | 66,75 | 67,50 | 00:00:00 | | 2000-10-06 | 70,19 | 2.856.800 | 73,62 | 69,50 | 72,44 | 00:00:00 | | 2000-10-09 | 68,50 | 1.723.200 | 70,12 | 68,50 | 70,06 | 00:00:00 | | 2000-10-10 | 67,06 | 1.981.600 | 69,62 | 66,94 | 67,00 | 00:00:00 | | 2000-10-11 | 66,87 | 2.582.800 | 67,37 | 64,50 | 65,75 | 00:00:00 | | 2000-10-12 | 58,31 | 8.581.600 | 63,13 | 58,31 | 63,08 | 00:00:00 | | 2000-10-13 | 59,06 | 7.406.400 | 59,94 | 56,00 | 57,00 | 00:00:00 | | 2000-10-16 | 61,88 | 4.124.800 | 62,88 | 59,63 | 61,31 | 00:00:00 | | 2000-10-17 | 65,00 | 3.855.200 | 67,12 | 64,37 | 64,44 | 00:00:00 | | 2000-10-18 | 65,75 | 1.894.000 | 66,31 | 63,25 | 63,38 | 00:00:00 | | 2000-10-19 | 64,75 | 1.884.000 | 68,12 | 63,88 | 67,87 | 00:00:00 | | 2000-10-20 | 64,37 | 890.000 | 65,37 | 63,25 | 64,23 | 00:00:00 | | 2000-10-23 | 63,13 | 2.936.800 | 64,37 | 62,44 | 64,31 | 00:00:00 | | 2000-10-24 | 61,69 | 5.985.600 | 62,69 | 61,69 | 62,67 | 00:00:00 | | 2000-10-25 | 60,50 | 1.879.600 | 62,50 | 59,63 | 61,44 | 00:00:00 | | 2000-10-26 | 61,06 | 907.200 | 62,56 | 60,19 | 60,50 | 00:00:00 | | 2000-10-27 | 61,75 | 1.120.000 | 62,25 | 60,63 | 61,44 | 00:00:00 | | 2000-10-30 | 60,56 | 1.001.600 | 61,75 | 59,63 | 61,75 | 00:00:00 | | 2000-10-31 | 59,13 | 3.066.000 | 60,88 | 59,06 | 60,86 | 00:00:00 | | 2000-11-01 | 58,19 | 3.363.200 | 59,00 | 56,88 | 58,94 | 00:00:00 | | 2000-11-02 | 60,09 | 2.841.200 | 61,61 | 59,38 | 59,44 | 00:00:00 | | 2000-11-03 | 58,69 | 2.176.000 | 61,00 | 58,25 | 61,00 | 00:00:00 | | 2000-11-06 | 62,69 | 1.424.400 | 63,75 | 59,75 | 60,19 | 00:00:00 | | 2000-11-07 | 67,44 | 3.342.400 | 68,37 | 62,75 | 63,38 | 00:00:00 | | 2000-11-08 | 68,75 | 4.020.400 | 69,94 | 67,00 | 67,06 | 00:00:00 | | 2000-11-09 | 67,62 | 2.134.400 | 68,62 | 66,50 | 68,19 | 00:00:00 | | 2000-11-10 | 65,00 | 1.132.800 | 67,50 | 64,25 | 66,50 | 00:00:00 | | 2000-11-13 | 63,56 | 1.340.800 | 64,37 | 62,31 | 64,16 | 00:00:00 | | 2000-11-14 | 64,31 | 1.011.200 | 65,25 | 63,06 | 65,00 | 00:00:00 | | 2000-11-15 | 64,56 | 1.169.600 | 65,75 | 63,75 | 64,75 | 00:00:00 | | 2000-11-16 | 62,50 | 1.400.000 | 64,69 | 62,50 | 64,17 | 00:00:00 | | 2000-11-17 | 66,37 | 4.505.600 | 66,69 | 62,00 | 62,69 | 00:00:00 | | 2000-11-20 | 63,88 | 2.846.400 | 66,50 | 63,38 | 65,44 | 00:00:00 | | 2000-11-21 | 61,94 | 1.272.800 | 64,00 | 61,50 | 63,75 | 00:00:00 | | 2000-11-22 | 57,88 | 2.621.600 | 61,25 | 57,25 | 61,06 | 00:00:00 | | 2000-11-24 | 60,69 | 932.800 | 61,19 | 58,75 | 59,00 | 00:00:00 | | 2000-11-27 | 63,75 | 2.516.000 | 64,00 | 62,13 | 63,03 | 00:00:00 | | 2000-11-28 | 65,62 | 2.488.400 | 66,75 | 63,88 | 64,25 | 00:00:00 | | 2000-11-29 | 66,12 | 1.184.800 | 67,50 | 65,62 | 66,69 | 00:00:00 | | 2000-11-30 | 65,75 | 1.048.000 | 67,00 | 64,25 | 64,50 | 00:00:00 | | 2000-12-01 | 68,25 | 2.512.800 | 69,75 | 65,50 | 66,19 | 00:00:00 | | 2000-12-04 | 67,19 | 2.019.200 | 68,50 | 67,00 | 67,87 | 00:00:00 | | 2000-12-05 | 70,69 | 2.331.200 | 71,00 | 68,73 | 69,25 | 00:00:00 | | 2000-12-06 | 70,94 | 2.146.400 | 71,94 | 70,69 | 71,00 | 00:00:00 | | 2000-12-07 | 71,87 | 1.104.000 | 72,19 | 70,12 | 70,25 | 00:00:00 | | 2000-12-08 | 69,19 | 1.884.000 | 73,37 | 69,00 | 72,56 | 00:00:00 | | 2000-12-11 | 67,75 | 2.680.800 | 69,87 | 67,62 | 69,37 | 00:00:00 | | 2000-12-12 | 68,19 | 1.126.800 | 68,75 | 66,75 | 67,00 | 00:00:00 | | 2000-12-13 | 69,62 | 3.864.000 | 70,62 | 69,12 | 69,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
