|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 57,05 | 2.437.600 | 57,32 | 54,82 | 55,54 | 00:00:00 | | 2001-04-11 | 57,10 | 1.308.400 | 58,00 | 56,82 | 57,01 | 00:00:00 | | 2001-04-12 | 57,01 | 1.670.400 | 57,45 | 56,81 | 56,90 | 00:00:00 | | 2001-04-16 | 58,94 | 1.660.800 | 59,05 | 56,94 | 56,94 | 00:00:00 | | 2001-04-17 | 57,84 | 1.581.200 | 58,45 | 57,30 | 57,68 | 00:00:00 | | 2001-04-18 | 58,92 | 2.206.800 | 59,14 | 57,85 | 58,54 | 00:00:00 | | 2001-04-19 | 58,00 | 1.825.600 | 59,95 | 57,50 | 58,00 | 00:00:00 | | 2001-04-20 | 57,65 | 1.362.000 | 58,09 | 57,50 | 58,00 | 00:00:00 | | 2001-04-23 | 57,45 | 1.276.000 | 57,75 | 56,97 | 57,75 | 00:00:00 | | 2001-04-24 | 53,95 | 3.060.000 | 57,80 | 53,88 | 57,65 | 00:00:00 | | 2001-04-25 | 55,40 | 2.657.200 | 56,05 | 53,79 | 53,95 | 00:00:00 | | 2001-04-26 | 53,02 | 9.232.000 | 55,05 | 51,96 | 55,01 | 00:00:00 | | 2001-04-27 | 53,49 | 3.349.600 | 53,76 | 53,01 | 53,29 | 00:00:00 | | 2001-04-30 | 54,39 | 3.270.400 | 54,98 | 54,19 | 54,47 | 00:00:00 | | 2001-05-01 | 54,65 | 2.162.000 | 55,60 | 53,84 | 55,53 | 00:00:00 | | 2001-05-02 | 55,16 | 5.708.400 | 57,25 | 54,85 | 57,25 | 00:00:00 | | 2001-05-03 | 54,76 | 1.346.800 | 55,20 | 53,76 | 55,06 | 00:00:00 | | 2001-05-04 | 56,11 | 2.292.000 | 56,42 | 53,45 | 54,15 | 00:00:00 | | 2001-05-07 | 56,88 | 2.520.800 | 57,68 | 55,93 | 56,06 | 00:00:00 | | 2001-05-08 | 57,27 | 1.785.600 | 57,42 | 55,94 | 56,55 | 00:00:00 | | 2001-05-09 | 57,40 | 1.728.800 | 58,19 | 56,80 | 57,00 | 00:00:00 | | 2001-05-10 | 57,23 | 2.257.600 | 58,60 | 57,11 | 58,60 | 00:00:00 | | 2001-05-11 | 57,06 | 1.794.400 | 57,20 | 56,40 | 57,12 | 00:00:00 | | 2001-05-14 | 55,52 | 1.060.800 | 56,98 | 55,15 | 56,80 | 00:00:00 | | 2001-05-15 | 13,54 | 36.176 | 14,00 | 13,51 | 13,96 | 00:00:00 | | 2001-05-16 | 54,98 | 1.640.400 | 55,80 | 53,90 | 54,00 | 00:00:00 | | 2001-05-17 | 54,93 | 1.911.200 | 55,45 | 54,31 | 55,17 | 00:00:00 | | 2001-05-18 | 53,85 | 1.974.400 | 55,00 | 53,55 | 54,64 | 00:00:00 | | 2001-05-21 | 54,05 | 2.509.200 | 54,93 | 53,86 | 54,05 | 00:00:00 | | 2001-05-22 | 53,48 | 2.651.600 | 54,30 | 53,45 | 54,09 | 00:00:00 | | 2001-05-23 | 54,80 | 2.788.400 | 55,27 | 53,00 | 53,40 | 00:00:00 | | 2001-05-24 | 58,70 | 2.562.000 | 59,15 | 55,16 | 55,29 | 00:00:00 | | 2001-05-25 | 58,00 | 966.400 | 58,72 | 57,27 | 58,22 | 00:00:00 | | 2001-05-29 | 56,51 | 1.756.000 | 58,00 | 56,20 | 58,00 | 00:00:00 | | 2001-05-30 | 54,95 | 2.254.000 | 56,25 | 54,60 | 56,21 | 00:00:00 | | 2001-05-31 | 57,76 | 2.079.200 | 58,10 | 55,66 | 55,68 | 00:00:00 | | 2001-06-01 | 61,95 | 6.184.800 | 62,80 | 58,10 | 58,10 | 00:00:00 | | 2001-06-04 | 59,49 | 3.122.800 | 62,00 | 59,10 | 62,00 | 00:00:00 | | 2001-06-05 | 60,01 | 3.092.400 | 60,65 | 59,15 | 59,15 | 00:00:00 | | 2001-06-06 | 61,15 | 1.436.800 | 61,54 | 60,20 | 60,20 | 00:00:00 | | 2001-06-07 | 63,50 | 2.851.200 | 65,10 | 61,00 | 61,01 | 00:00:00 | | 2001-06-08 | 60,90 | 1.232.800 | 63,60 | 60,90 | 63,60 | 00:00:00 | | 2001-06-11 | 60,21 | 1.564.800 | 60,75 | 59,79 | 59,95 | 00:00:00 | | 2001-06-12 | 60,95 | 1.791.200 | 61,41 | 58,70 | 59,25 | 00:00:00 | | 2001-06-13 | 62,47 | 2.467.600 | 63,12 | 61,00 | 61,24 | 00:00:00 | | 2001-06-14 | 63,50 | 2.271.200 | 64,70 | 62,45 | 62,59 | 00:00:00 | | 2001-06-15 | 65,88 | 5.212.000 | 67,11 | 63,21 | 63,75 | 00:00:00 | | 2001-06-18 | 64,66 | 2.232.000 | 65,87 | 64,65 | 65,58 | 00:00:00 | | 2001-06-19 | 62,95 | 1.010.400 | 64,46 | 62,77 | 64,46 | 00:00:00 | | 2001-06-20 | 63,55 | 2.682.800 | 63,77 | 62,37 | 62,73 | 00:00:00 | | 2001-06-21 | 63,85 | 1.268.000 | 63,90 | 61,75 | 62,95 | 00:00:00 | | 2001-06-22 | 62,44 | 1.020.000 | 63,90 | 62,40 | 63,83 | 00:00:00 | | 2001-06-25 | 60,55 | 1.424.000 | 61,49 | 60,51 | 61,49 | 00:00:00 | | 2001-06-26 | 60,41 | 1.259.600 | 60,75 | 59,95 | 59,95 | 00:00:00 | | 2001-06-27 | 61,35 | 1.098.000 | 61,64 | 60,82 | 60,85 | 00:00:00 | | 2001-06-28 | 62,55 | 2.097.200 | 63,00 | 62,00 | 62,13 | 00:00:00 | | 2001-06-29 | 62,30 | 658.400 | 62,60 | 61,50 | 62,60 | 00:00:00 | | 2001-07-02 | 62,01 | 891.200 | 62,44 | 61,83 | 62,21 | 00:00:00 | | 2001-07-03 | 61,58 | 192.800 | 62,29 | 61,55 | 61,95 | 00:00:00 | | 2001-07-05 | 60,20 | 936.000 | 62,00 | 59,65 | 61,86 | 00:00:00 | | 2001-07-06 | 59,83 | 746.000 | 60,11 | 59,80 | 60,11 | 00:00:00 | | 2001-07-09 | 61,38 | 1.368.800 | 61,39 | 60,00 | 60,49 | 00:00:00 | | 2001-07-10 | 61,56 | 1.549.600 | 62,30 | 61,10 | 62,21 | 00:00:00 | | 2001-07-11 | 62,29 | 1.329.200 | 62,45 | 61,05 | 61,85 | 00:00:00 | | 2001-07-12 | 63,34 | 2.376.800 | 64,25 | 62,80 | 62,80 | 00:00:00 | | 2001-07-13 | 63,82 | 964.000 | 63,99 | 63,21 | 63,56 | 00:00:00 | | 2001-07-16 | 63,40 | 1.037.600 | 64,50 | 62,86 | 64,46 | 00:00:00 | | 2001-07-17 | 63,50 | 1.347.600 | 63,65 | 62,77 | 63,19 | 00:00:00 | | 2001-07-18 | 64,35 | 1.908.000 | 64,85 | 62,95 | 63,00 | 00:00:00 | | 2001-07-19 | 64,88 | 540.000 | 65,50 | 64,68 | 64,85 | 00:00:00 | | 2001-07-20 | 65,61 | 1.586.800 | 66,40 | 64,92 | 65,00 | 00:00:00 | | 2001-07-23 | 66,31 | 1.329.600 | 66,69 | 65,55 | 65,99 | 00:00:00 | | 2001-07-24 | 65,44 | 1.984.000 | 66,70 | 64,22 | 66,65 | 00:00:00 | | 2001-07-25 | 68,79 | 6.829.600 | 69,19 | 66,50 | 66,70 | 00:00:00 | | 2001-07-26 | 70,04 | 4.205.600 | 70,84 | 69,00 | 69,20 | 00:00:00 | | 2001-07-27 | 73,05 | 4.769.200 | 73,55 | 70,00 | 70,00 | 00:00:00 | | 2001-07-30 | 72,75 | 3.261.600 | 73,04 | 71,61 | 72,30 | 00:00:00 | | 2001-07-31 | 71,95 | 2.372.800 | 72,90 | 71,75 | 72,10 | 00:00:00 | | 2001-08-01 | 69,90 | 3.516.000 | 72,35 | 69,71 | 71,99 | 00:00:00 | | 2001-08-02 | 67,75 | 3.511.600 | 69,46 | 67,75 | 69,20 | 00:00:00 | | 2001-08-03 | 69,50 | 1.573.600 | 69,99 | 67,84 | 68,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
