|
 TEL-AV TASE-100 I - [Ticker: ^TA100] |     | | Última Transacción | 1.292,380 | Hora de Cotización | 2017-06-22 - 20:24:00 | | Variación | -4,200 (-0.32%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.297,460 | Mínimo | 1.292,270 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 1.296,580 | PER | 0,00% | | Apertura | 1.297,200 | 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 ^TA100 desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-10 | 564,71 | 0 | 566,43 | 563,58 | 565,75 | 00:00:00 | | 2004-02-11 | 568,72 | 0 | 571,04 | 564,71 | 564,71 | 00:00:00 | | 2004-02-12 | 569,27 | 0 | 574,52 | 568,72 | 568,72 | 00:00:00 | | 2004-02-16 | 574,41 | 0 | 574,41 | 574,41 | 574,41 | 00:00:00 | | 2004-02-17 | 578,12 | 0 | 578,68 | 574,41 | 574,41 | 00:00:00 | | 2004-02-18 | 572,68 | 0 | 578,49 | 571,76 | 578,12 | 00:00:00 | | 2004-02-19 | 576,42 | 0 | 577,48 | 572,41 | 572,68 | 00:00:00 | | 2004-02-23 | 576,87 | 0 | 579,46 | 575,88 | 577,52 | 00:00:00 | | 2004-02-24 | 569,61 | 0 | 576,87 | 568,88 | 576,87 | 00:00:00 | | 2004-02-25 | 568,50 | 0 | 572,76 | 567,62 | 569,61 | 00:00:00 | | 2004-02-26 | 559,36 | 0 | 568,88 | 558,40 | 568,50 | 00:00:00 | | 2004-03-01 | 571,33 | 0 | 571,68 | 567,78 | 568,14 | 00:00:00 | | 2004-03-02 | 570,96 | 0 | 575,41 | 570,40 | 574,66 | 00:00:00 | | 2004-03-03 | 569,54 | 0 | 570,70 | 567,72 | 567,91 | 00:00:00 | | 2004-03-04 | 574,67 | 0 | 575,56 | 570,00 | 570,22 | 00:00:00 | | 2004-03-08 | 577,64 | 0 | 579,01 | 576,94 | 578,43 | 00:00:00 | | 2004-03-09 | 575,23 | 0 | 576,47 | 574,00 | 576,18 | 00:00:00 | | 2004-03-10 | 574,27 | 0 | 576,40 | 573,31 | 574,11 | 00:00:00 | | 2004-03-11 | 565,32 | 0 | 570,21 | 563,95 | 570,21 | 00:00:00 | | 2004-03-15 | 574,55 | 0 | 574,74 | 571,85 | 573,05 | 00:00:00 | | 2004-03-16 | 579,14 | 0 | 579,82 | 570,23 | 571,23 | 00:00:00 | | 2004-03-17 | 582,06 | 0 | 583,43 | 578,12 | 580,03 | 00:00:00 | | 2004-03-18 | 582,56 | 0 | 584,66 | 580,71 | 582,64 | 00:00:00 | | 2004-03-22 | 573,68 | 0 | 581,22 | 572,61 | 580,83 | 00:00:00 | | 2004-03-23 | 572,40 | 0 | 574,11 | 569,12 | 571,88 | 00:00:00 | | 2004-03-24 | 558,43 | 0 | 571,61 | 556,69 | 571,47 | 00:00:00 | | 2004-03-25 | 557,03 | 0 | 562,34 | 554,95 | 554,95 | 00:00:00 | | 2004-03-29 | 563,55 | 0 | 563,95 | 557,34 | 557,93 | 00:00:00 | | 2004-03-30 | 562,30 | 0 | 568,06 | 561,48 | 565,65 | 00:00:00 | | 2004-03-31 | 566,07 | 0 | 567,81 | 563,88 | 565,05 | 00:00:00 | | 2004-04-01 | 567,17 | 0 | 567,82 | 565,41 | 567,33 | 00:00:00 | | 2004-04-07 | 579,77 | 0 | 582,57 | 578,03 | 580,36 | 00:00:00 | | 2004-04-08 | 582,29 | 0 | 582,63 | 580,65 | 580,84 | 00:00:00 | | 2004-04-13 | 584,24 | 0 | 585,34 | 582,85 | 584,46 | 00:00:00 | | 2004-04-14 | 573,69 | 0 | 579,65 | 572,06 | 579,65 | 00:00:00 | | 2004-04-15 | 581,82 | 0 | 582,40 | 575,30 | 575,30 | 00:00:00 | | 2004-04-19 | 585,13 | 0 | 585,63 | 579,64 | 582,13 | 00:00:00 | | 2004-04-20 | 586,90 | 0 | 590,81 | 586,00 | 588,54 | 00:00:00 | | 2004-04-21 | 583,23 | 0 | 585,11 | 582,20 | 583,59 | 00:00:00 | | 2004-04-22 | 583,25 | 0 | 585,88 | 582,61 | 584,72 | 00:00:00 | | 2004-04-28 | 579,35 | 0 | 585,31 | 577,34 | 584,17 | 00:00:00 | | 2004-04-29 | 571,18 | 0 | 572,25 | 566,23 | 571,50 | 00:00:00 | | 2004-05-03 | 567,60 | 0 | 568,50 | 561,70 | 564,96 | 00:00:00 | | 2004-05-04 | 575,97 | 0 | 576,99 | 568,15 | 568,15 | 00:00:00 | | 2004-05-05 | 577,36 | 0 | 579,66 | 576,24 | 578,15 | 00:00:00 | | 2004-05-06 | 576,13 | 0 | 578,43 | 574,98 | 577,73 | 00:00:00 | | 2004-05-10 | 555,84 | 0 | 564,19 | 554,85 | 563,98 | 00:00:00 | | 2004-05-11 | 560,67 | 0 | 561,12 | 554,14 | 556,75 | 00:00:00 | | 2004-05-12 | 559,51 | 0 | 563,88 | 558,60 | 563,17 | 00:00:00 | | 2004-05-13 | 558,03 | 0 | 562,14 | 556,93 | 558,64 | 00:00:00 | | 2004-05-17 | 549,20 | 0 | 553,65 | 548,28 | 553,65 | 00:00:00 | | 2004-05-18 | 552,34 | 0 | 554,36 | 551,75 | 552,58 | 00:00:00 | | 2004-05-19 | 562,04 | 0 | 562,97 | 555,71 | 555,88 | 00:00:00 | | 2004-05-20 | 560,90 | 0 | 562,20 | 559,71 | 559,90 | 00:00:00 | | 2004-05-24 | 569,45 | 0 | 569,73 | 566,45 | 567,10 | 00:00:00 | | 2004-05-27 | 571,36 | 0 | 574,40 | 570,58 | 573,87 | 00:00:00 | | 2004-05-31 | 569,87 | 0 | 570,62 | 567,63 | 568,36 | 00:00:00 | | 2004-06-01 | 572,48 | 0 | 573,81 | 570,17 | 571,50 | 00:00:00 | | 2004-06-02 | 576,21 | 0 | 579,22 | 575,57 | 576,18 | 00:00:00 | | 2004-06-03 | 576,18 | 0 | 577,02 | 573,77 | 575,38 | 00:00:00 | | 2004-06-07 | 578,08 | 0 | 579,35 | 577,26 | 577,57 | 00:00:00 | | 2004-06-08 | 576,34 | 0 | 580,08 | 575,50 | 579,75 | 00:00:00 | | 2004-06-09 | 575,72 | 0 | 578,16 | 574,95 | 577,05 | 00:00:00 | | 2004-06-10 | 576,67 | 0 | 577,40 | 573,51 | 574,79 | 00:00:00 | | 2004-06-14 | 575,93 | 0 | 577,80 | 575,03 | 575,72 | 00:00:00 | | 2004-06-15 | 575,37 | 0 | 575,87 | 573,31 | 574,94 | 00:00:00 | | 2004-06-16 | 576,81 | 0 | 579,55 | 576,28 | 578,12 | 00:00:00 | | 2004-06-17 | 578,70 | 0 | 579,43 | 576,21 | 578,12 | 00:00:00 | | 2004-06-21 | 589,06 | 0 | 590,13 | 584,24 | 584,24 | 00:00:00 | | 2004-06-22 | 590,07 | 0 | 590,82 | 587,59 | 588,72 | 00:00:00 | | 2004-06-23 | 590,45 | 0 | 595,19 | 590,05 | 591,49 | 00:00:00 | | 2004-06-24 | 593,65 | 0 | 596,76 | 591,76 | 596,76 | 00:00:00 | | 2004-06-28 | 596,95 | 0 | 598,96 | 592,45 | 593,35 | 00:00:00 | | 2004-06-29 | 593,05 | 0 | 595,08 | 591,78 | 594,89 | 00:00:00 | | 2004-06-30 | 596,24 | 0 | 596,78 | 594,84 | 594,96 | 00:00:00 | | 2004-07-01 | 601,33 | 0 | 602,04 | 597,05 | 597,31 | 00:00:00 | | 2004-07-05 | 602,46 | 0 | 603,30 | 597,93 | 598,06 | 00:00:00 | | 2004-07-06 | 599,31 | 0 | 604,07 | 598,90 | 603,18 | 00:00:00 | | 2004-07-07 | 597,22 | 0 | 600,31 | 596,13 | 597,45 | 00:00:00 | | 2004-07-08 | 596,28 | 0 | 598,85 | 594,28 | 598,55 | 00:00:00 | | 2004-07-12 | 592,59 | 0 | 595,65 | 592,16 | 592,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
