|
 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 | | 2002-07-24 | 59,40 | 2.975.200 | 59,74 | 57,56 | 58,51 | 00:00:00 | | 2002-07-25 | 59,99 | 1.344.000 | 60,84 | 59,04 | 59,52 | 00:00:00 | | 2002-07-26 | 60,96 | 1.118.800 | 61,55 | 59,99 | 60,10 | 00:00:00 | | 2002-07-29 | 65,29 | 3.264.800 | 65,41 | 62,00 | 62,00 | 00:00:00 | | 2002-07-30 | 65,45 | 2.508.800 | 65,68 | 64,10 | 64,49 | 00:00:00 | | 2002-07-31 | 66,70 | 2.978.800 | 67,33 | 64,44 | 64,51 | 00:00:00 | | 2002-08-01 | 67,50 | 1.661.600 | 67,78 | 66,10 | 66,24 | 00:00:00 | | 2002-08-02 | 65,53 | 1.798.400 | 67,70 | 65,35 | 67,45 | 00:00:00 | | 2002-08-05 | 64,85 | 1.138.800 | 65,45 | 64,56 | 64,90 | 00:00:00 | | 2002-08-06 | 66,07 | 1.236.800 | 66,45 | 65,16 | 65,22 | 00:00:00 | | 2002-08-07 | 66,85 | 1.564.000 | 67,08 | 65,70 | 66,05 | 00:00:00 | | 2002-08-08 | 67,20 | 2.572.800 | 68,10 | 66,40 | 66,50 | 00:00:00 | | 2002-08-09 | 67,59 | 984.800 | 68,20 | 66,73 | 67,47 | 00:00:00 | | 2002-08-12 | 67,91 | 1.234.000 | 68,18 | 66,30 | 66,43 | 00:00:00 | | 2002-08-13 | 68,53 | 3.352.000 | 68,98 | 67,40 | 67,49 | 00:00:00 | | 2002-08-14 | 67,93 | 2.302.000 | 68,76 | 67,55 | 68,14 | 00:00:00 | | 2002-08-15 | 68,24 | 1.328.000 | 69,25 | 67,60 | 67,82 | 00:00:00 | | 2002-08-16 | 68,39 | 1.457.600 | 69,28 | 67,97 | 68,32 | 00:00:00 | | 2002-08-19 | 68,78 | 1.336.400 | 69,25 | 68,40 | 68,40 | 00:00:00 | | 2002-08-20 | 68,15 | 1.945.600 | 69,00 | 68,15 | 68,80 | 00:00:00 | | 2002-08-21 | 67,72 | 1.595.600 | 68,80 | 66,91 | 68,10 | 00:00:00 | | 2002-08-22 | 66,96 | 2.071.200 | 67,81 | 66,60 | 67,21 | 00:00:00 | | 2002-08-23 | 66,90 | 1.880.800 | 67,69 | 66,28 | 66,77 | 00:00:00 | | 2002-08-26 | 67,28 | 781.600 | 67,37 | 66,60 | 66,89 | 00:00:00 | | 2002-08-27 | 66,30 | 649.600 | 67,50 | 66,20 | 67,10 | 00:00:00 | | 2002-08-28 | 66,04 | 607.200 | 66,60 | 65,59 | 66,08 | 00:00:00 | | 2002-08-29 | 66,75 | 746.800 | 66,99 | 65,11 | 65,68 | 00:00:00 | | 2002-08-30 | 66,30 | 767.600 | 66,99 | 66,26 | 66,74 | 00:00:00 | | 2002-09-03 | 64,98 | 1.004.800 | 65,88 | 64,56 | 65,87 | 00:00:00 | | 2002-09-04 | 65,40 | 1.019.600 | 65,93 | 65,00 | 65,00 | 00:00:00 | | 2002-09-05 | 65,06 | 760.000 | 65,55 | 64,70 | 65,38 | 00:00:00 | | 2002-09-06 | 66,01 | 1.001.600 | 66,45 | 65,25 | 65,37 | 00:00:00 | | 2002-09-09 | 66,80 | 1.591.200 | 67,40 | 65,94 | 66,00 | 00:00:00 | | 2002-09-10 | 66,80 | 879.600 | 67,10 | 66,35 | 66,65 | 00:00:00 | | 2002-09-11 | 67,20 | 594.000 | 67,73 | 66,89 | 67,00 | 00:00:00 | | 2002-09-12 | 67,90 | 1.774.400 | 68,19 | 66,67 | 67,20 | 00:00:00 | | 2002-09-13 | 68,78 | 1.728.800 | 69,20 | 67,70 | 67,71 | 00:00:00 | | 2002-09-16 | 68,87 | 1.549.600 | 69,90 | 68,80 | 68,85 | 00:00:00 | | 2002-09-17 | 68,56 | 1.091.200 | 69,30 | 68,55 | 69,03 | 00:00:00 | | 2002-09-18 | 68,35 | 2.151.200 | 68,80 | 67,09 | 67,10 | 00:00:00 | | 2002-09-19 | 67,15 | 1.000.000 | 68,40 | 66,82 | 67,97 | 00:00:00 | | 2002-09-20 | 67,60 | 1.427.600 | 68,12 | 67,16 | 67,35 | 00:00:00 | | 2002-09-23 | 67,61 | 1.492.400 | 67,90 | 67,25 | 67,36 | 00:00:00 | | 2002-09-24 | 67,87 | 1.486.400 | 68,16 | 66,72 | 67,00 | 00:00:00 | | 2002-09-25 | 68,74 | 2.332.400 | 68,76 | 67,77 | 68,02 | 00:00:00 | | 2002-09-26 | 69,23 | 1.522.400 | 69,25 | 68,30 | 68,65 | 00:00:00 | | 2002-09-27 | 68,18 | 2.021.600 | 69,94 | 68,05 | 69,00 | 00:00:00 | | 2002-09-30 | 67,00 | 3.284.800 | 67,22 | 65,90 | 67,09 | 00:00:00 | | 2002-10-01 | 68,85 | 2.416.800 | 68,95 | 66,24 | 67,29 | 00:00:00 | | 2002-10-02 | 68,17 | 2.383.200 | 68,63 | 67,80 | 68,55 | 00:00:00 | | 2002-10-03 | 68,07 | 1.153.600 | 68,34 | 67,30 | 67,87 | 00:00:00 | | 2002-10-04 | 67,26 | 997.200 | 68,35 | 67,00 | 68,15 | 00:00:00 | | 2002-10-07 | 66,20 | 1.126.400 | 67,00 | 65,83 | 66,55 | 00:00:00 | | 2002-10-08 | 66,14 | 2.079.200 | 66,55 | 65,25 | 66,36 | 00:00:00 | | 2002-10-09 | 65,98 | 1.396.400 | 66,95 | 65,53 | 65,94 | 00:00:00 | | 2002-10-10 | 67,51 | 1.119.200 | 67,65 | 65,96 | 66,52 | 00:00:00 | | 2002-10-11 | 67,03 | 1.263.200 | 68,14 | 66,96 | 67,64 | 00:00:00 | | 2002-10-14 | 66,30 | 2.487.600 | 66,56 | 65,28 | 65,96 | 00:00:00 | | 2002-10-15 | 65,63 | 3.427.600 | 67,50 | 65,23 | 66,60 | 00:00:00 | | 2002-10-16 | 64,90 | 3.144.800 | 65,64 | 64,26 | 65,34 | 00:00:00 | | 2002-10-17 | 65,91 | 2.618.000 | 66,50 | 65,45 | 65,75 | 00:00:00 | | 2002-10-18 | 66,89 | 1.394.400 | 67,05 | 65,31 | 65,60 | 00:00:00 | | 2002-10-21 | 67,80 | 3.009.600 | 68,84 | 67,40 | 67,40 | 00:00:00 | | 2002-10-22 | 68,40 | 1.436.000 | 68,63 | 67,80 | 67,91 | 00:00:00 | | 2002-10-23 | 68,83 | 1.205.600 | 69,18 | 68,16 | 68,23 | 00:00:00 | | 2002-10-24 | 68,26 | 999.200 | 69,48 | 68,26 | 69,20 | 00:00:00 | | 2002-10-25 | 68,04 | 919.200 | 69,08 | 68,04 | 68,45 | 00:00:00 | | 2002-10-28 | 68,82 | 1.132.800 | 69,00 | 67,92 | 68,10 | 00:00:00 | | 2002-10-29 | 71,05 | 4.532.800 | 71,49 | 68,80 | 69,00 | 00:00:00 | | 2002-10-30 | 73,65 | 15.001.200 | 76,88 | 73,00 | 73,49 | 00:00:00 | | 2002-10-31 | 77,43 | 7.044.000 | 77,71 | 73,05 | 73,11 | 00:00:00 | | 2002-11-01 | 76,53 | 5.746.400 | 78,57 | 76,36 | 77,70 | 00:00:00 | | 2002-11-04 | 76,71 | 3.958.400 | 77,98 | 76,60 | 76,74 | 00:00:00 | | 2002-11-05 | 75,65 | 6.015.200 | 75,90 | 73,81 | 75,52 | 00:00:00 | | 2002-11-06 | 76,35 | 14.516.800 | 76,90 | 74,62 | 76,04 | 00:00:00 | | 2002-11-07 | 73,68 | 14.415.600 | 76,33 | 71,45 | 76,32 | 00:00:00 | | 2002-11-08 | 73,69 | 3.317.600 | 74,86 | 73,47 | 73,80 | 00:00:00 | | 2002-11-11 | 72,01 | 3.159.200 | 74,20 | 71,59 | 74,10 | 00:00:00 | | 2002-11-12 | 72,71 | 4.984.000 | 73,40 | 72,05 | 72,45 | 00:00:00 | | 2002-11-13 | 72,31 | 16.812.800 | 72,40 | 70,50 | 70,75 | 00:00:00 | | 2002-11-14 | 74,54 | 4.522.400 | 74,88 | 72,95 | 72,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
