|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 52,99 | 1.820.800 | 54,18 | 52,99 | 53,60 | 00:00:00 | | 2002-04-02 | 51,90 | 2.948.000 | 53,17 | 51,69 | 52,55 | 00:00:00 | | 2002-04-03 | 52,11 | 2.390.400 | 52,91 | 52,05 | 52,35 | 00:00:00 | | 2002-04-04 | 54,09 | 2.625.600 | 54,40 | 52,35 | 52,40 | 00:00:00 | | 2002-04-05 | 55,10 | 2.603.200 | 55,99 | 53,99 | 54,20 | 00:00:00 | | 2002-04-08 | 55,41 | 3.437.200 | 56,71 | 54,05 | 54,42 | 00:00:00 | | 2002-04-09 | 54,65 | 931.700 | 54,97 | 54,21 | 54,96 | 00:00:00 | | 2002-04-10 | 56,02 | 1.895.200 | 56,48 | 54,50 | 54,75 | 00:00:00 | | 2002-04-11 | 56,00 | 1.986.400 | 56,24 | 55,50 | 55,70 | 00:00:00 | | 2002-04-12 | 56,50 | 1.441.200 | 56,81 | 55,90 | 55,91 | 00:00:00 | | 2002-04-15 | 57,00 | 1.653.200 | 57,82 | 56,00 | 56,01 | 00:00:00 | | 2002-04-16 | 57,19 | 1.945.600 | 57,48 | 56,95 | 57,29 | 00:00:00 | | 2002-04-17 | 57,30 | 1.108.400 | 57,44 | 56,94 | 57,21 | 00:00:00 | | 2002-04-18 | 57,73 | 1.418.400 | 57,90 | 56,86 | 57,12 | 00:00:00 | | 2002-04-19 | 57,38 | 685.200 | 58,15 | 57,23 | 57,85 | 00:00:00 | | 2002-04-22 | 55,62 | 1.230.400 | 57,00 | 55,50 | 56,97 | 00:00:00 | | 2002-04-23 | 55,00 | 836.000 | 55,72 | 54,93 | 55,30 | 00:00:00 | | 2002-04-24 | 54,98 | 796.000 | 55,56 | 54,39 | 54,40 | 00:00:00 | | 2002-04-25 | 54,01 | 1.003.600 | 54,75 | 52,94 | 54,70 | 00:00:00 | | 2002-04-26 | 54,15 | 1.176.400 | 54,70 | 53,40 | 54,00 | 00:00:00 | | 2002-04-29 | 54,42 | 3.098.400 | 56,19 | 53,35 | 56,05 | 00:00:00 | | 2002-04-30 | 56,01 | 3.056.800 | 56,19 | 54,60 | 54,69 | 00:00:00 | | 2002-05-01 | 55,98 | 1.325.600 | 56,55 | 55,50 | 56,20 | 00:00:00 | | 2002-05-02 | 57,35 | 2.829.200 | 57,50 | 56,20 | 56,24 | 00:00:00 | | 2002-05-03 | 58,71 | 3.778.000 | 60,00 | 57,33 | 57,45 | 00:00:00 | | 2002-05-06 | 59,75 | 2.178.400 | 60,27 | 58,34 | 58,52 | 00:00:00 | | 2002-05-07 | 60,00 | 2.700.800 | 60,59 | 59,40 | 59,70 | 00:00:00 | | 2002-05-08 | 60,40 | 1.943.600 | 62,00 | 59,35 | 59,35 | 00:00:00 | | 2002-05-09 | 59,92 | 1.568.000 | 60,75 | 58,52 | 59,11 | 00:00:00 | | 2002-05-10 | 59,30 | 2.239.200 | 60,25 | 59,00 | 59,86 | 00:00:00 | | 2002-05-13 | 59,90 | 867.200 | 60,16 | 58,98 | 59,23 | 00:00:00 | | 2002-05-14 | 60,00 | 1.261.600 | 60,49 | 59,35 | 60,37 | 00:00:00 | | 2002-05-15 | 61,85 | 1.704.000 | 62,04 | 60,03 | 60,03 | 00:00:00 | | 2002-05-16 | 62,45 | 2.100.400 | 62,94 | 61,35 | 61,39 | 00:00:00 | | 2002-05-17 | 62,60 | 1.390.800 | 63,25 | 62,00 | 62,50 | 00:00:00 | | 2002-05-20 | 65,17 | 5.572.000 | 66,05 | 63,33 | 63,33 | 00:00:00 | | 2002-05-21 | 65,39 | 2.278.400 | 65,80 | 65,17 | 65,39 | 00:00:00 | | 2002-05-22 | 66,05 | 3.196.000 | 66,40 | 64,90 | 64,96 | 00:00:00 | | 2002-05-23 | 67,03 | 3.217.600 | 67,59 | 64,80 | 65,45 | 00:00:00 | | 2002-05-24 | 66,80 | 3.726.400 | 68,50 | 66,45 | 67,81 | 00:00:00 | | 2002-05-28 | 66,30 | 1.661.600 | 66,59 | 65,76 | 65,98 | 00:00:00 | | 2002-05-29 | 66,45 | 1.154.000 | 67,00 | 65,59 | 65,98 | 00:00:00 | | 2002-05-30 | 67,10 | 1.244.000 | 67,85 | 65,94 | 65,99 | 00:00:00 | | 2002-05-31 | 67,03 | 1.321.600 | 67,88 | 66,76 | 67,25 | 00:00:00 | | 2002-06-03 | 66,85 | 1.234.400 | 67,89 | 66,75 | 67,30 | 00:00:00 | | 2002-06-04 | 66,44 | 1.086.400 | 67,29 | 65,85 | 66,96 | 00:00:00 | | 2002-06-05 | 65,71 | 954.000 | 66,14 | 64,99 | 65,92 | 00:00:00 | | 2002-06-06 | 64,30 | 812.800 | 65,19 | 64,24 | 64,79 | 00:00:00 | | 2002-06-07 | 63,14 | 1.867.600 | 63,50 | 62,90 | 63,20 | 00:00:00 | | 2002-06-10 | 62,80 | 1.412.800 | 63,85 | 62,31 | 62,53 | 00:00:00 | | 2002-06-11 | 61,32 | 1.283.600 | 62,41 | 61,25 | 62,05 | 00:00:00 | | 2002-06-12 | 62,38 | 1.016.400 | 62,60 | 61,67 | 61,75 | 00:00:00 | | 2002-06-13 | 63,01 | 1.014.400 | 63,94 | 62,94 | 62,97 | 00:00:00 | | 2002-06-14 | 64,00 | 1.375.200 | 64,14 | 62,48 | 62,82 | 00:00:00 | | 2002-06-17 | 65,90 | 1.345.600 | 66,00 | 64,41 | 64,46 | 00:00:00 | | 2002-06-18 | 66,00 | 1.285.600 | 66,62 | 65,40 | 65,56 | 00:00:00 | | 2002-06-19 | 64,05 | 1.168.000 | 65,70 | 64,05 | 65,10 | 00:00:00 | | 2002-06-20 | 63,34 | 1.338.400 | 64,09 | 63,34 | 63,84 | 00:00:00 | | 2002-06-21 | 63,42 | 1.107.200 | 64,29 | 63,10 | 63,39 | 00:00:00 | | 2002-06-24 | 63,10 | 1.071.200 | 63,94 | 62,93 | 63,00 | 00:00:00 | | 2002-06-25 | 63,48 | 886.400 | 63,95 | 63,21 | 63,84 | 00:00:00 | | 2002-06-26 | 64,55 | 1.355.600 | 64,74 | 62,75 | 62,88 | 00:00:00 | | 2002-06-27 | 66,87 | 2.381.600 | 67,01 | 64,69 | 64,69 | 00:00:00 | | 2002-06-28 | 66,78 | 2.443.200 | 68,16 | 66,55 | 66,55 | 00:00:00 | | 2002-07-01 | 65,56 | 2.037.200 | 67,69 | 65,52 | 66,59 | 00:00:00 | | 2002-07-02 | 65,20 | 2.516.800 | 65,98 | 64,65 | 65,72 | 00:00:00 | | 2002-07-03 | 65,52 | 1.848.800 | 65,65 | 65,05 | 65,06 | 00:00:00 | | 2002-07-05 | 66,55 | 846.800 | 66,80 | 65,29 | 65,30 | 00:00:00 | | 2002-07-08 | 66,20 | 1.606.400 | 66,62 | 65,79 | 65,80 | 00:00:00 | | 2002-07-09 | 64,70 | 1.525.600 | 66,49 | 64,25 | 66,36 | 00:00:00 | | 2002-07-10 | 61,50 | 3.814.400 | 64,45 | 60,58 | 64,35 | 00:00:00 | | 2002-07-11 | 60,99 | 6.902.400 | 61,00 | 57,15 | 58,82 | 00:00:00 | | 2002-07-12 | 61,80 | 2.900.800 | 63,11 | 60,75 | 60,75 | 00:00:00 | | 2002-07-15 | 62,40 | 2.600.800 | 62,89 | 60,34 | 62,00 | 00:00:00 | | 2002-07-16 | 64,15 | 3.045.200 | 64,50 | 61,04 | 62,96 | 00:00:00 | | 2002-07-17 | 62,75 | 2.486.400 | 64,90 | 62,13 | 64,49 | 00:00:00 | | 2002-07-18 | 62,65 | 2.680.000 | 62,95 | 61,76 | 62,80 | 00:00:00 | | 2002-07-19 | 61,76 | 1.703.600 | 62,70 | 61,63 | 62,58 | 00:00:00 | | 2002-07-22 | 59,75 | 3.036.000 | 62,11 | 59,16 | 61,92 | 00:00:00 | | 2002-07-23 | 59,02 | 1.896.400 | 60,64 | 58,50 | 59,95 | 00:00:00 | | 2002-07-24 | 59,40 | 2.975.200 | 59,74 | 57,56 | 58,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
