|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 69,50 | 1.573.600 | 69,99 | 67,84 | 68,00 | 00:00:00 | | 2001-08-06 | 68,31 | 2.847.600 | 71,30 | 67,90 | 69,76 | 00:00:00 | | 2001-08-07 | 67,45 | 2.620.800 | 70,43 | 67,15 | 67,75 | 00:00:00 | | 2001-08-08 | 68,77 | 1.102.000 | 69,50 | 68,02 | 68,79 | 00:00:00 | | 2001-08-09 | 67,58 | 2.462.400 | 69,12 | 66,50 | 68,91 | 00:00:00 | | 2001-08-10 | 67,10 | 2.184.400 | 67,55 | 66,60 | 66,90 | 00:00:00 | | 2001-08-13 | 67,39 | 2.792.800 | 68,40 | 67,35 | 67,80 | 00:00:00 | | 2001-08-14 | 67,05 | 6.479.200 | 67,78 | 65,50 | 65,98 | 00:00:00 | | 2001-08-15 | 71,00 | 10.478.400 | 71,67 | 69,11 | 69,45 | 00:00:00 | | 2001-08-16 | 71,48 | 3.493.600 | 72,43 | 70,11 | 70,39 | 00:00:00 | | 2001-08-17 | 70,15 | 1.724.000 | 71,39 | 69,62 | 70,44 | 00:00:00 | | 2001-08-20 | 71,20 | 1.922.000 | 71,45 | 70,65 | 70,69 | 00:00:00 | | 2001-08-21 | 72,56 | 4.419.200 | 74,35 | 71,47 | 71,49 | 00:00:00 | | 2001-08-22 | 71,93 | 1.671.200 | 73,20 | 71,55 | 73,10 | 00:00:00 | | 2001-08-23 | 71,80 | 2.143.200 | 73,05 | 70,93 | 71,50 | 00:00:00 | | 2001-08-24 | 72,46 | 3.094.000 | 72,66 | 71,48 | 72,00 | 00:00:00 | | 2001-08-27 | 72,13 | 1.016.000 | 72,59 | 71,60 | 72,05 | 00:00:00 | | 2001-08-28 | 70,41 | 2.200.800 | 72,45 | 70,02 | 71,91 | 00:00:00 | | 2001-08-29 | 70,63 | 1.150.000 | 71,19 | 70,00 | 70,08 | 00:00:00 | | 2001-08-30 | 70,25 | 732.800 | 70,37 | 69,49 | 70,20 | 00:00:00 | | 2001-08-31 | 71,10 | 1.714.000 | 71,65 | 70,00 | 70,00 | 00:00:00 | | 2001-09-04 | 70,43 | 722.000 | 71,10 | 70,20 | 70,60 | 00:00:00 | | 2001-09-05 | 69,46 | 1.214.400 | 70,25 | 69,00 | 70,09 | 00:00:00 | | 2001-09-06 | 68,79 | 1.328.000 | 69,30 | 67,89 | 69,00 | 00:00:00 | | 2001-09-07 | 69,22 | 1.642.800 | 69,74 | 68,21 | 68,89 | 00:00:00 | | 2001-09-10 | 67,05 | 2.616.800 | 68,33 | 66,49 | 68,20 | 00:00:00 | | 2001-09-17 | 60,35 | 13.834.800 | 62,00 | 57,97 | 61,25 | 00:00:00 | | 2001-09-18 | 59,01 | 7.491.600 | 61,36 | 58,00 | 59,63 | 00:00:00 | | 2001-09-19 | 56,66 | 8.517.200 | 59,50 | 53,50 | 58,85 | 00:00:00 | | 2001-09-20 | 56,74 | 5.433.200 | 59,12 | 55,71 | 57,35 | 00:00:00 | | 2001-09-21 | 57,01 | 3.761.600 | 58,90 | 54,50 | 55,69 | 00:00:00 | | 2001-09-24 | 58,60 | 3.692.800 | 59,20 | 58,19 | 58,59 | 00:00:00 | | 2001-09-25 | 58,19 | 2.360.000 | 58,85 | 58,10 | 58,60 | 00:00:00 | | 2001-09-26 | 58,29 | 1.574.400 | 58,65 | 56,90 | 58,11 | 00:00:00 | | 2001-09-27 | 59,51 | 2.568.000 | 59,70 | 57,30 | 57,42 | 00:00:00 | | 2001-09-28 | 60,45 | 2.030.400 | 61,57 | 59,41 | 59,59 | 00:00:00 | | 2001-10-01 | 61,19 | 1.052.800 | 61,63 | 60,65 | 60,67 | 00:00:00 | | 2001-10-02 | 63,38 | 2.460.000 | 63,60 | 61,00 | 61,01 | 00:00:00 | | 2001-10-03 | 64,25 | 1.442.400 | 64,35 | 63,08 | 63,18 | 00:00:00 | | 2001-10-04 | 65,20 | 1.760.400 | 66,07 | 64,36 | 64,37 | 00:00:00 | | 2001-10-05 | 64,86 | 1.751.200 | 65,47 | 63,51 | 64,99 | 00:00:00 | | 2001-10-08 | 65,04 | 1.304.000 | 65,30 | 63,60 | 64,78 | 00:00:00 | | 2001-10-09 | 65,64 | 1.048.800 | 66,10 | 65,03 | 65,40 | 00:00:00 | | 2001-10-10 | 66,90 | 1.395.200 | 66,90 | 65,62 | 66,00 | 00:00:00 | | 2001-10-11 | 67,60 | 1.698.400 | 67,95 | 66,80 | 66,93 | 00:00:00 | | 2001-10-12 | 66,70 | 718.400 | 67,70 | 66,31 | 67,55 | 00:00:00 | | 2001-10-15 | 65,25 | 1.620.000 | 65,97 | 63,71 | 65,96 | 00:00:00 | | 2001-10-16 | 68,20 | 1.628.000 | 68,40 | 66,00 | 66,15 | 00:00:00 | | 2001-10-17 | 65,05 | 1.475.600 | 68,20 | 65,01 | 67,79 | 00:00:00 | | 2001-10-18 | 64,20 | 824.400 | 66,05 | 64,17 | 65,50 | 00:00:00 | | 2001-10-19 | 65,25 | 1.056.800 | 65,44 | 64,55 | 64,74 | 00:00:00 | | 2001-10-22 | 65,58 | 1.022.400 | 66,10 | 65,28 | 66,10 | 00:00:00 | | 2001-10-23 | 64,72 | 1.028.000 | 65,99 | 63,66 | 65,98 | 00:00:00 | | 2001-10-24 | 64,27 | 1.112.000 | 65,70 | 63,80 | 65,30 | 00:00:00 | | 2001-10-25 | 62,82 | 1.742.400 | 64,07 | 62,82 | 63,90 | 00:00:00 | | 2001-10-26 | 64,92 | 1.530.800 | 65,47 | 62,15 | 62,86 | 00:00:00 | | 2001-10-29 | 64,50 | 548.800 | 65,49 | 64,50 | 65,22 | 00:00:00 | | 2001-10-30 | 63,82 | 1.256.000 | 65,68 | 63,01 | 65,65 | 00:00:00 | | 2001-10-31 | 61,80 | 5.965.600 | 65,09 | 60,87 | 64,81 | 00:00:00 | | 2001-11-01 | 61,20 | 2.342.000 | 62,28 | 61,00 | 62,05 | 00:00:00 | | 2001-11-02 | 60,88 | 3.949.600 | 61,25 | 60,50 | 61,24 | 00:00:00 | | 2001-11-05 | 61,98 | 3.599.200 | 62,10 | 61,75 | 62,10 | 00:00:00 | | 2001-11-06 | 61,90 | 2.904.800 | 62,44 | 61,60 | 62,07 | 00:00:00 | | 2001-11-07 | 60,24 | 2.328.800 | 62,13 | 59,71 | 62,07 | 00:00:00 | | 2001-11-08 | 57,80 | 7.615.200 | 61,40 | 56,44 | 60,85 | 00:00:00 | | 2001-11-09 | 59,20 | 2.493.600 | 59,32 | 57,70 | 57,76 | 00:00:00 | | 2001-11-12 | 59,35 | 2.520.400 | 60,35 | 58,95 | 60,18 | 00:00:00 | | 2001-11-13 | 58,65 | 5.583.200 | 60,00 | 57,95 | 59,70 | 00:00:00 | | 2001-11-14 | 57,95 | 9.250.400 | 58,50 | 57,30 | 58,44 | 00:00:00 | | 2001-11-15 | 58,90 | 2.633.600 | 59,18 | 57,56 | 58,13 | 00:00:00 | | 2001-11-16 | 58,01 | 1.754.400 | 59,91 | 58,01 | 58,95 | 00:00:00 | | 2001-11-19 | 57,75 | 2.394.400 | 58,65 | 57,51 | 58,40 | 00:00:00 | | 2001-11-20 | 57,51 | 2.694.400 | 57,89 | 57,29 | 57,89 | 00:00:00 | | 2001-11-21 | 57,35 | 2.300.000 | 57,93 | 57,08 | 57,69 | 00:00:00 | | 2001-11-23 | 58,02 | 1.141.600 | 58,35 | 57,35 | 57,61 | 00:00:00 | | 2001-11-26 | 60,06 | 2.576.000 | 60,31 | 58,37 | 58,46 | 00:00:00 | | 2001-11-27 | 60,60 | 2.011.200 | 61,29 | 59,55 | 60,38 | 00:00:00 | | 2001-11-28 | 59,71 | 1.519.600 | 60,70 | 59,50 | 60,69 | 00:00:00 | | 2001-11-29 | 58,90 | 1.080.400 | 60,10 | 58,72 | 60,01 | 00:00:00 | | 2001-11-30 | 58,50 | 1.638.400 | 59,18 | 57,92 | 59,18 | 00:00:00 | | 2001-12-03 | 58,15 | 1.062.400 | 58,50 | 57,40 | 57,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
