|
 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 | | 2004-07-12 | 592,59 | 0 | 595,65 | 592,16 | 592,94 | 00:00:00 | | 2004-07-13 | 592,08 | 0 | 593,13 | 588,35 | 591,63 | 00:00:00 | | 2004-07-14 | 585,93 | 0 | 588,95 | 585,92 | 588,95 | 00:00:00 | | 2004-07-15 | 588,34 | 0 | 588,77 | 586,23 | 587,45 | 00:00:00 | | 2004-07-19 | 587,64 | 0 | 589,09 | 586,49 | 586,49 | 00:00:00 | | 2004-07-20 | 588,27 | 0 | 588,63 | 586,72 | 587,38 | 00:00:00 | | 2004-07-21 | 591,08 | 0 | 592,91 | 590,63 | 591,39 | 00:00:00 | | 2004-07-22 | 583,86 | 0 | 586,12 | 583,39 | 586,12 | 00:00:00 | | 2004-07-26 | 578,99 | 0 | 582,28 | 578,92 | 580,21 | 00:00:00 | | 2004-07-28 | 571,36 | 0 | 579,95 | 570,18 | 579,24 | 00:00:00 | | 2004-07-29 | 570,87 | 0 | 571,21 | 568,86 | 568,88 | 00:00:00 | | 2004-08-02 | 562,97 | 0 | 567,09 | 561,79 | 567,09 | 00:00:00 | | 2004-08-03 | 560,24 | 0 | 567,40 | 560,04 | 566,83 | 00:00:00 | | 2004-08-04 | 553,98 | 0 | 557,23 | 551,24 | 557,21 | 00:00:00 | | 2004-08-05 | 560,57 | 0 | 561,73 | 555,12 | 556,75 | 00:00:00 | | 2004-08-09 | 552,98 | 0 | 556,41 | 550,70 | 555,84 | 00:00:00 | | 2004-08-10 | 548,90 | 0 | 551,34 | 547,93 | 551,28 | 00:00:00 | | 2004-08-11 | 540,67 | 0 | 551,99 | 539,87 | 550,19 | 00:00:00 | | 2004-08-12 | 534,77 | 0 | 539,57 | 531,33 | 538,66 | 00:00:00 | | 2004-08-16 | 526,97 | 0 | 531,80 | 524,26 | 531,41 | 00:00:00 | | 2004-08-17 | 536,80 | 0 | 537,44 | 525,42 | 528,76 | 00:00:00 | | 2004-08-18 | 532,95 | 0 | 540,37 | 531,48 | 537,80 | 00:00:00 | | 2004-08-19 | 540,43 | 0 | 541,91 | 535,85 | 537,08 | 00:00:00 | | 2004-08-23 | 550,35 | 0 | 552,69 | 548,10 | 551,06 | 00:00:00 | | 2004-08-24 | 553,80 | 0 | 555,48 | 549,96 | 550,43 | 00:00:00 | | 2004-08-25 | 552,03 | 0 | 554,20 | 550,85 | 553,66 | 00:00:00 | | 2004-08-26 | 557,59 | 0 | 557,97 | 555,36 | 556,23 | 00:00:00 | | 2004-08-30 | 558,12 | 0 | 562,66 | 557,58 | 562,66 | 00:00:00 | | 2004-08-31 | 551,09 | 0 | 556,53 | 549,09 | 556,53 | 00:00:00 | | 2004-09-01 | 547,33 | 0 | 550,75 | 546,41 | 550,75 | 00:00:00 | | 2004-09-02 | 549,48 | 0 | 550,73 | 547,09 | 548,15 | 00:00:00 | | 2004-09-06 | 552,21 | 0 | 552,88 | 550,30 | 552,13 | 00:00:00 | | 2004-09-07 | 557,23 | 0 | 557,47 | 551,84 | 551,84 | 00:00:00 | | 2004-09-08 | 558,69 | 0 | 559,54 | 556,52 | 558,64 | 00:00:00 | | 2004-09-09 | 560,69 | 0 | 561,14 | 555,00 | 556,89 | 00:00:00 | | 2004-09-13 | 563,75 | 0 | 565,28 | 562,68 | 562,83 | 00:00:00 | | 2004-09-14 | 565,80 | 0 | 566,79 | 563,71 | 563,72 | 00:00:00 | | 2004-09-20 | 567,92 | 0 | 569,42 | 567,10 | 568,25 | 00:00:00 | | 2004-09-23 | 561,61 | 0 | 561,89 | 559,15 | 560,58 | 00:00:00 | | 2004-09-27 | 562,18 | 0 | 566,91 | 561,72 | 566,91 | 00:00:00 | | 2004-09-28 | 558,97 | 0 | 561,29 | 557,20 | 560,53 | 00:00:00 | | 2004-09-29 | 558,97 | 0 | 561,29 | 557,20 | 562,18 | 00:00:00 | | 2004-10-04 | 570,06 | 0 | 571,55 | 569,78 | 570,30 | 00:00:00 | | 2004-10-05 | 569,82 | 0 | 570,25 | 568,24 | 569,82 | 00:00:00 | | 2004-10-11 | 563,38 | 0 | 565,73 | 562,22 | 565,19 | 00:00:00 | | 2004-10-12 | 552,68 | 0 | 560,97 | 552,14 | 560,87 | 00:00:00 | | 2004-10-13 | 552,22 | 0 | 555,38 | 549,61 | 553,20 | 00:00:00 | | 2004-10-14 | 548,65 | 0 | 550,93 | 547,66 | 549,87 | 00:00:00 | | 2004-10-18 | 544,82 | 0 | 545,27 | 540,64 | 544,76 | 00:00:00 | | 2004-10-19 | 548,81 | 0 | 549,75 | 546,83 | 547,22 | 00:00:00 | | 2004-10-20 | 547,76 | 0 | 548,79 | 545,83 | 546,50 | 00:00:00 | | 2004-10-21 | 549,27 | 0 | 550,82 | 548,07 | 549,85 | 00:00:00 | | 2004-10-25 | 545,31 | 0 | 546,72 | 544,31 | 546,55 | 00:00:00 | | 2004-10-26 | 551,98 | 0 | 552,51 | 546,02 | 546,02 | 00:00:00 | | 2004-10-27 | 545,80 | 0 | 550,10 | 543,92 | 550,10 | 00:00:00 | | 2004-10-28 | 545,80 | 0 | 553,60 | 543,90 | 551,42 | 00:00:00 | | 2004-11-01 | 555,59 | 0 | 556,32 | 551,16 | 551,97 | 00:00:00 | | 2004-11-02 | 555,92 | 0 | 557,83 | 553,92 | 554,18 | 00:00:00 | | 2004-11-03 | 564,57 | 0 | 565,42 | 560,66 | 561,78 | 00:00:00 | | 2004-11-04 | 563,13 | 0 | 565,89 | 561,57 | 563,32 | 00:00:00 | | 2004-11-08 | 563,91 | 0 | 564,46 | 562,28 | 563,78 | 00:00:00 | | 2004-11-09 | 569,24 | 0 | 570,06 | 565,73 | 565,98 | 00:00:00 | | 2004-11-10 | 570,74 | 0 | 572,80 | 569,47 | 570,88 | 00:00:00 | | 2004-11-11 | 578,05 | 0 | 578,50 | 569,76 | 571,64 | 00:00:00 | | 2004-11-15 | 590,33 | 0 | 591,94 | 588,43 | 590,32 | 00:00:00 | | 2004-11-16 | 594,72 | 0 | 595,94 | 589,34 | 590,17 | 00:00:00 | | 2004-11-17 | 596,43 | 0 | 596,81 | 591,84 | 593,92 | 00:00:00 | | 2004-11-18 | 594,48 | 0 | 597,61 | 593,58 | 595,47 | 00:00:00 | | 2004-11-22 | 586,47 | 0 | 587,39 | 582,25 | 582,31 | 00:00:00 | | 2004-11-23 | 593,01 | 0 | 593,72 | 589,39 | 589,41 | 00:00:00 | | 2004-11-24 | 596,02 | 0 | 596,46 | 592,69 | 593,98 | 00:00:00 | | 2004-11-25 | 595,17 | 0 | 598,02 | 593,79 | 598,02 | 00:00:00 | | 2004-11-29 | 591,37 | 0 | 593,31 | 588,08 | 588,08 | 00:00:00 | | 2004-11-30 | 589,41 | 0 | 590,54 | 584,65 | 589,61 | 00:00:00 | | 2004-12-01 | 590,98 | 0 | 592,15 | 587,37 | 587,59 | 00:00:00 | | 2004-12-02 | 597,11 | 0 | 598,83 | 594,84 | 594,93 | 00:00:00 | | 2004-12-06 | 609,27 | 0 | 614,53 | 608,69 | 611,27 | 00:00:00 | | 2004-12-07 | 616,07 | 0 | 617,44 | 610,58 | 610,96 | 00:00:00 | | 2004-12-08 | 614,81 | 0 | 618,05 | 612,27 | 612,52 | 00:00:00 | | 2004-12-09 | 610,09 | 0 | 618,77 | 609,19 | 615,51 | 00:00:00 | | 2004-12-13 | 622,58 | 0 | 623,11 | 614,88 | 616,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
