|
 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 | | 2000-12-13 | 69,62 | 3.864.000 | 70,62 | 69,12 | 69,75 | 00:00:00 | | 2000-12-14 | 67,00 | 1.068.000 | 69,75 | 66,44 | 69,50 | 00:00:00 | | 2000-12-15 | 66,94 | 1.145.600 | 67,37 | 64,94 | 67,00 | 00:00:00 | | 2000-12-18 | 67,75 | 1.517.600 | 69,44 | 67,62 | 69,44 | 00:00:00 | | 2000-12-19 | 67,50 | 480.000 | 69,31 | 67,25 | 67,81 | 00:00:00 | | 2000-12-20 | 64,75 | 1.283.200 | 67,25 | 63,31 | 67,00 | 00:00:00 | | 2000-12-21 | 63,63 | 4.085.600 | 66,25 | 63,00 | 65,37 | 00:00:00 | | 2000-12-22 | 66,31 | 788.800 | 66,50 | 64,62 | 65,44 | 00:00:00 | | 2000-12-26 | 68,44 | 946.000 | 69,25 | 66,25 | 66,31 | 00:00:00 | | 2000-12-27 | 70,56 | 1.176.000 | 70,81 | 68,31 | 68,50 | 00:00:00 | | 2000-12-28 | 74,69 | 2.030.400 | 76,50 | 69,70 | 69,87 | 00:00:00 | | 2000-12-29 | 73,25 | 1.067.600 | 75,75 | 73,12 | 74,75 | 00:00:00 | | 2001-01-02 | 65,87 | 1.976.800 | 71,00 | 65,87 | 70,94 | 00:00:00 | | 2001-01-03 | 69,95 | 5.750.400 | 71,00 | 62,25 | 65,37 | 00:00:00 | | 2001-01-04 | 63,13 | 3.508.800 | 68,75 | 62,81 | 67,44 | 00:00:00 | | 2001-01-05 | 62,13 | 3.103.200 | 62,50 | 58,56 | 62,50 | 00:00:00 | | 2001-01-08 | 62,50 | 3.483.200 | 63,88 | 61,50 | 61,56 | 00:00:00 | | 2001-01-09 | 63,00 | 2.740.800 | 64,30 | 62,75 | 63,25 | 00:00:00 | | 2001-01-10 | 57,69 | 7.520.800 | 62,19 | 56,50 | 62,19 | 00:00:00 | | 2001-01-11 | 59,94 | 8.053.600 | 60,94 | 58,00 | 58,56 | 00:00:00 | | 2001-01-12 | 60,25 | 4.321.600 | 61,25 | 59,50 | 59,94 | 00:00:00 | | 2001-01-16 | 60,00 | 2.012.400 | 61,88 | 59,75 | 61,63 | 00:00:00 | | 2001-01-17 | 59,50 | 2.169.600 | 61,50 | 58,88 | 60,50 | 00:00:00 | | 2001-01-18 | 56,56 | 3.786.000 | 59,56 | 56,50 | 59,44 | 00:00:00 | | 2001-01-19 | 53,25 | 12.760.800 | 57,00 | 51,38 | 56,94 | 00:00:00 | | 2001-01-22 | 53,06 | 6.354.000 | 56,13 | 52,19 | 53,56 | 00:00:00 | | 2001-01-23 | 51,94 | 13.870.400 | 54,00 | 48,50 | 53,25 | 00:00:00 | | 2001-01-24 | 56,38 | 10.108.000 | 56,88 | 51,94 | 52,19 | 00:00:00 | | 2001-01-25 | 57,25 | 4.044.800 | 58,00 | 56,50 | 56,94 | 00:00:00 | | 2001-01-26 | 56,13 | 3.626.800 | 57,38 | 54,50 | 57,31 | 00:00:00 | | 2001-01-29 | 55,19 | 2.067.200 | 55,75 | 54,50 | 55,38 | 00:00:00 | | 2001-01-30 | 53,38 | 2.312.400 | 55,06 | 52,75 | 55,06 | 00:00:00 | | 2001-01-31 | 53,88 | 1.666.400 | 54,50 | 52,63 | 54,00 | 00:00:00 | | 2001-02-01 | 53,00 | 2.203.200 | 54,94 | 52,75 | 54,13 | 00:00:00 | | 2001-02-02 | 52,81 | 1.731.600 | 53,75 | 52,50 | 53,31 | 00:00:00 | | 2001-02-05 | 53,13 | 1.346.400 | 54,75 | 53,05 | 54,19 | 00:00:00 | | 2001-02-06 | 52,88 | 2.264.000 | 53,63 | 52,00 | 53,25 | 00:00:00 | | 2001-02-07 | 51,38 | 2.288.800 | 53,00 | 50,81 | 52,89 | 00:00:00 | | 2001-02-08 | 55,00 | 4.042.800 | 55,94 | 52,00 | 52,39 | 00:00:00 | | 2001-02-09 | 57,06 | 4.104.800 | 58,19 | 55,38 | 55,44 | 00:00:00 | | 2001-02-12 | 59,50 | 2.807.600 | 59,75 | 57,69 | 57,81 | 00:00:00 | | 2001-02-13 | 59,00 | 1.734.000 | 60,00 | 57,88 | 59,14 | 00:00:00 | | 2001-02-14 | 60,63 | 2.706.800 | 60,88 | 58,75 | 58,81 | 00:00:00 | | 2001-02-15 | 63,13 | 8.467.200 | 63,75 | 62,31 | 62,94 | 00:00:00 | | 2001-02-16 | 62,94 | 5.204.000 | 66,00 | 61,50 | 63,06 | 00:00:00 | | 2001-02-20 | 61,38 | 2.208.000 | 63,44 | 59,63 | 63,13 | 00:00:00 | | 2001-02-21 | 60,13 | 2.219.600 | 62,94 | 59,94 | 60,50 | 00:00:00 | | 2001-02-22 | 58,50 | 2.970.400 | 60,13 | 57,31 | 59,88 | 00:00:00 | | 2001-02-23 | 60,06 | 1.429.600 | 60,13 | 57,13 | 58,00 | 00:00:00 | | 2001-02-26 | 62,19 | 2.274.400 | 63,00 | 61,13 | 61,63 | 00:00:00 | | 2001-02-27 | 63,19 | 2.727.200 | 65,25 | 62,38 | 62,38 | 00:00:00 | | 2001-02-28 | 63,75 | 2.106.400 | 64,25 | 62,63 | 63,63 | 00:00:00 | | 2001-03-01 | 62,50 | 1.422.800 | 63,63 | 59,88 | 63,27 | 00:00:00 | | 2001-03-02 | 63,13 | 1.181.200 | 63,44 | 62,13 | 62,31 | 00:00:00 | | 2001-03-05 | 61,50 | 636.800 | 63,00 | 61,50 | 62,38 | 00:00:00 | | 2001-03-06 | 61,06 | 1.043.200 | 62,69 | 61,06 | 62,00 | 00:00:00 | | 2001-03-07 | 59,38 | 1.684.400 | 61,38 | 59,25 | 61,13 | 00:00:00 | | 2001-03-08 | 58,25 | 2.942.400 | 59,88 | 56,50 | 59,81 | 00:00:00 | | 2001-03-09 | 58,38 | 2.796.000 | 58,75 | 57,13 | 58,00 | 00:00:00 | | 2001-03-12 | 57,75 | 1.642.400 | 58,50 | 57,31 | 58,34 | 00:00:00 | | 2001-03-13 | 59,00 | 2.087.200 | 59,25 | 57,88 | 58,38 | 00:00:00 | | 2001-03-14 | 57,94 | 1.406.800 | 58,56 | 56,25 | 56,25 | 00:00:00 | | 2001-03-15 | 57,63 | 541.200 | 59,00 | 57,38 | 58,44 | 00:00:00 | | 2001-03-16 | 55,06 | 1.612.000 | 58,00 | 54,94 | 57,88 | 00:00:00 | | 2001-03-19 | 55,19 | 1.864.400 | 56,05 | 54,50 | 56,00 | 00:00:00 | | 2001-03-20 | 54,94 | 2.784.000 | 55,63 | 54,31 | 55,31 | 00:00:00 | | 2001-03-21 | 54,19 | 3.080.800 | 55,19 | 53,56 | 54,94 | 00:00:00 | | 2001-03-22 | 50,88 | 4.506.400 | 54,00 | 49,00 | 53,75 | 00:00:00 | | 2001-03-23 | 53,19 | 3.177.200 | 53,63 | 51,25 | 51,50 | 00:00:00 | | 2001-03-26 | 55,19 | 2.915.200 | 56,63 | 53,75 | 54,50 | 00:00:00 | | 2001-03-27 | 54,06 | 1.143.200 | 55,25 | 53,00 | 55,00 | 00:00:00 | | 2001-03-28 | 54,94 | 1.564.000 | 55,73 | 53,00 | 53,31 | 00:00:00 | | 2001-03-29 | 54,19 | 1.683.200 | 56,50 | 53,63 | 54,88 | 00:00:00 | | 2001-03-30 | 54,63 | 917.600 | 54,88 | 53,56 | 54,50 | 00:00:00 | | 2001-04-02 | 51,69 | 3.380.400 | 54,50 | 51,25 | 54,45 | 00:00:00 | | 2001-04-03 | 51,70 | 2.511.200 | 52,31 | 50,88 | 51,56 | 00:00:00 | | 2001-04-04 | 51,25 | 3.335.200 | 53,13 | 51,13 | 52,56 | 00:00:00 | | 2001-04-05 | 53,38 | 1.954.000 | 54,25 | 51,25 | 52,84 | 00:00:00 | | 2001-04-06 | 52,50 | 1.068.000 | 53,38 | 52,50 | 53,13 | 00:00:00 | | 2001-04-09 | 54,94 | 3.513.200 | 55,38 | 52,50 | 52,63 | 00:00:00 | | 2001-04-10 | 57,05 | 2.437.600 | 57,32 | 54,82 | 55,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
