|
 Tellabs - [Ticker: TLAB] |     | | Última Transacción | 3,555 | Hora de Cotización | 2012-05-23 - 17:57 | | Variación | -0,045 (-1.25%) | Rango 52 Semanas | [2,250 - 0,000] | | Máximo | 3,590 | Mínimo | 3,550 | | Volumen | 504.981 | Volumen Medio (3m) | 1 | | Demanda / Oferta | 3,550 x 32 - 600,000 x 4 | Yield | May 9 | | Cierre Anterior | 13,000 | PER | 0,00% | | Apertura | 3,590 | EPS | 397,27 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | -1 | Objetivo Estimado 1 Año | 2.347.400,000 | | 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 TLAB desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 65,62 | 3.489.600 | 65,94 | 63,94 | 64,63 | 00:00:00 | | 2000-01-04 | 65,00 | 5.653.000 | 66,31 | 64,50 | 64,69 | 00:00:00 | | 2000-01-05 | 61,63 | 7.372.200 | 64,44 | 60,50 | 64,37 | 00:00:00 | | 2000-01-06 | 63,81 | 8.194.100 | 65,50 | 62,38 | 63,13 | 00:00:00 | | 2000-01-07 | 66,06 | 8.315.800 | 66,25 | 61,00 | 61,95 | 00:00:00 | | 2000-01-10 | 74,44 | 11.815.600 | 76,31 | 67,25 | 67,81 | 00:00:00 | | 2000-01-11 | 72,25 | 6.380.700 | 75,50 | 70,75 | 73,00 | 00:00:00 | | 2000-01-12 | 68,44 | 4.157.300 | 72,00 | 68,25 | 71,94 | 00:00:00 | | 2000-01-13 | 70,25 | 3.642.100 | 71,25 | 68,12 | 69,50 | 00:00:00 | | 2000-01-14 | 69,06 | 3.319.700 | 72,75 | 69,00 | 71,00 | 00:00:00 | | 2000-01-18 | 72,44 | 3.534.600 | 73,37 | 69,06 | 69,06 | 00:00:00 | | 2000-01-19 | 71,44 | 4.340.800 | 73,63 | 70,81 | 71,06 | 00:00:00 | | 2000-01-20 | 70,06 | 3.914.300 | 72,88 | 69,44 | 72,00 | 00:00:00 | | 2000-01-21 | 69,62 | 3.762.000 | 70,75 | 68,50 | 70,12 | 00:00:00 | | 2000-01-24 | 69,06 | 5.121.000 | 74,31 | 68,50 | 70,37 | 00:00:00 | | 2000-01-25 | 59,50 | 37.554.800 | 64,88 | 54,50 | 62,12 | 00:00:00 | | 2000-01-26 | 60,56 | 15.591.700 | 63,62 | 60,16 | 63,38 | 00:00:00 | | 2000-01-27 | 58,37 | 9.615.900 | 62,62 | 56,62 | 61,44 | 00:00:00 | | 2000-01-28 | 55,06 | 7.320.500 | 58,37 | 54,13 | 58,00 | 00:00:00 | | 2000-01-31 | 54,00 | 6.544.100 | 56,62 | 53,19 | 56,50 | 00:00:00 | | 2000-02-01 | 56,00 | 6.545.100 | 57,19 | 54,81 | 54,88 | 00:00:00 | | 2000-02-02 | 56,62 | 6.587.300 | 58,19 | 55,44 | 56,75 | 00:00:00 | | 2000-02-03 | 61,50 | 6.461.500 | 61,56 | 57,19 | 57,88 | 00:00:00 | | 2000-02-04 | 59,75 | 6.820.300 | 63,50 | 59,38 | 62,06 | 00:00:00 | | 2000-02-07 | 61,50 | 3.850.400 | 61,75 | 58,28 | 59,75 | 00:00:00 | | 2000-02-08 | 66,31 | 9.068.200 | 66,50 | 61,92 | 62,19 | 00:00:00 | | 2000-02-09 | 63,13 | 4.827.600 | 66,62 | 63,09 | 66,31 | 00:00:00 | | 2000-02-10 | 60,81 | 3.923.600 | 64,88 | 60,00 | 63,50 | 00:00:00 | | 2000-02-11 | 60,56 | 3.139.300 | 62,50 | 60,00 | 60,31 | 00:00:00 | | 2000-02-14 | 60,56 | 3.669.000 | 63,00 | 59,75 | 60,00 | 00:00:00 | | 2000-02-15 | 59,94 | 3.704.500 | 60,75 | 58,00 | 60,75 | 00:00:00 | | 2000-02-16 | 58,00 | 4.004.700 | 60,75 | 57,44 | 59,87 | 00:00:00 | | 2000-02-17 | 60,00 | 5.309.800 | 60,56 | 57,50 | 59,38 | 00:00:00 | | 2000-02-18 | 57,19 | 4.487.200 | 60,00 | 55,50 | 59,38 | 00:00:00 | | 2000-02-22 | 56,00 | 4.804.500 | 56,75 | 54,81 | 56,75 | 00:00:00 | | 2000-02-23 | 53,81 | 81.348 | 56,75 | 52,84 | 56,63 | 00:00:00 | | 2000-02-24 | 51,69 | 22.406.400 | 53,81 | 48,19 | 53,81 | 00:00:00 | | 2000-02-25 | 49,31 | 8.272.100 | 52,63 | 48,50 | 52,56 | 00:00:00 | | 2000-02-28 | 48,25 | 8.820.600 | 49,06 | 45,75 | 49,06 | 00:00:00 | | 2000-02-29 | 48,00 | 7.890.700 | 50,38 | 47,00 | 49,94 | 00:00:00 | | 2000-03-01 | 52,44 | 14.538.200 | 53,62 | 49,81 | 50,00 | 00:00:00 | | 2000-03-02 | 53,06 | 7.318.500 | 54,25 | 51,00 | 53,87 | 00:00:00 | | 2000-03-03 | 54,44 | 5.306.400 | 54,88 | 53,00 | 54,50 | 00:00:00 | | 2000-03-06 | 52,37 | 5.754.000 | 55,25 | 52,00 | 55,00 | 00:00:00 | | 2000-03-07 | 53,69 | 8.151.100 | 54,06 | 51,25 | 54,06 | 00:00:00 | | 2000-03-08 | 50,31 | 8.505.200 | 54,00 | 49,00 | 53,87 | 00:00:00 | | 2000-03-09 | 54,62 | 13.477.900 | 55,63 | 49,37 | 50,38 | 00:00:00 | | 2000-03-10 | 57,00 | 10.447.600 | 58,50 | 55,37 | 55,63 | 00:00:00 | | 2000-03-13 | 55,06 | 5.531.600 | 56,31 | 53,75 | 54,62 | 00:00:00 | | 2000-03-14 | 57,00 | 9.211.500 | 58,12 | 55,31 | 55,50 | 00:00:00 | | 2000-03-15 | 60,81 | 10.665.100 | 61,88 | 58,63 | 58,80 | 00:00:00 | | 2000-03-16 | 63,00 | 10.689.800 | 63,38 | 57,13 | 61,37 | 00:00:00 | | 2000-03-17 | 64,94 | 8.313.300 | 65,94 | 62,19 | 62,25 | 00:00:00 | | 2000-03-20 | 60,25 | 6.873.300 | 65,12 | 60,00 | 64,50 | 00:00:00 | | 2000-03-21 | 61,44 | 7.113.600 | 63,19 | 60,31 | 60,94 | 00:00:00 | | 2000-03-22 | 63,13 | 4.308.500 | 64,12 | 61,50 | 61,97 | 00:00:00 | | 2000-03-23 | 63,88 | 3.988.400 | 64,75 | 62,00 | 62,69 | 00:00:00 | | 2000-03-24 | 64,00 | 4.097.700 | 66,19 | 62,87 | 63,75 | 00:00:00 | | 2000-03-27 | 65,75 | 3.408.600 | 66,13 | 64,06 | 65,00 | 00:00:00 | | 2000-03-28 | 61,12 | 4.653.000 | 65,38 | 61,00 | 65,31 | 00:00:00 | | 2000-03-29 | 58,69 | 5.148.700 | 62,50 | 58,63 | 61,37 | 00:00:00 | | 2000-03-30 | 59,56 | 8.468.500 | 63,50 | 58,25 | 58,75 | 00:00:00 | | 2000-03-31 | 62,98 | 4.575.700 | 63,25 | 58,25 | 61,19 | 00:00:00 | | 2000-04-03 | 59,56 | 4.257.000 | 62,87 | 59,50 | 62,81 | 00:00:00 | | 2000-04-04 | 57,38 | 7.853.300 | 61,00 | 52,25 | 60,38 | 00:00:00 | | 2000-04-05 | 61,00 | 4.910.100 | 61,63 | 55,81 | 56,75 | 00:00:00 | | 2000-04-06 | 58,12 | 28.275.800 | 60,00 | 52,44 | 53,48 | 00:00:00 | | 2000-04-07 | 58,37 | 8.339.000 | 58,94 | 56,12 | 57,69 | 00:00:00 | | 2000-04-10 | 58,88 | 9.431.000 | 59,75 | 57,75 | 58,37 | 00:00:00 | | 2000-04-11 | 55,75 | 9.626.100 | 59,44 | 55,25 | 57,69 | 00:00:00 | | 2000-04-12 | 47,87 | 14.694.000 | 56,75 | 47,75 | 56,38 | 00:00:00 | | 2000-04-13 | 50,75 | 9.249.000 | 52,63 | 48,38 | 49,12 | 00:00:00 | | 2000-04-14 | 46,88 | 8.468.100 | 50,00 | 44,87 | 49,81 | 00:00:00 | | 2000-04-17 | 43,31 | 9.751.700 | 47,25 | 41,81 | 46,19 | 00:00:00 | | 2000-04-18 | 49,31 | 11.492.600 | 50,19 | 43,69 | 43,69 | 00:00:00 | | 2000-04-19 | 45,06 | 7.844.600 | 50,06 | 43,88 | 49,37 | 00:00:00 | | 2000-04-20 | 46,31 | 5.641.400 | 47,94 | 45,25 | 45,25 | 00:00:00 | | 2000-04-24 | 47,38 | 5.277.200 | 47,69 | 43,37 | 45,75 | 00:00:00 | | 2000-04-25 | 51,62 | 6.014.000 | 51,88 | 47,87 | 48,62 | 00:00:00 | | 2000-04-26 | 52,31 | 5.944.900 | 54,56 | 49,50 | 51,38 | 00:00:00 | | 2000-04-27 | 53,69 | 4.554.900 | 54,69 | 50,50 | 50,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
