|
 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 | | 2006-02-16 | 818,76 | 0 | 827,74 | 817,51 | 822,39 | 00:00:00 | | 2006-02-17 | 822,76 | 0 | 822,76 | 822,76 | 822,76 | 00:00:00 | | 2006-02-20 | 813,58 | 0 | 814,68 | 803,26 | 806,38 | 00:00:00 | | 2006-02-21 | 812,46 | 0 | 821,40 | 811,48 | 813,58 | 00:00:00 | | 2006-02-22 | 810,91 | 0 | 812,54 | 805,92 | 812,46 | 00:00:00 | | 2006-02-23 | 806,26 | 0 | 813,10 | 805,38 | 810,91 | 00:00:00 | | 2006-02-24 | 810,91 | 0 | 810,91 | 810,91 | 810,91 | 00:00:00 | | 2006-02-27 | 822,93 | 0 | 823,67 | 811,11 | 811,11 | 00:00:00 | | 2006-02-28 | 823,21 | 0 | 832,11 | 821,48 | 822,93 | 00:00:00 | | 2006-03-01 | 829,39 | 0 | 829,96 | 821,26 | 823,21 | 00:00:00 | | 2006-03-02 | 832,08 | 0 | 837,11 | 831,19 | 829,39 | 00:00:00 | | 2006-03-03 | 829,39 | 0 | 829,39 | 829,39 | 829,39 | 00:00:00 | | 2006-03-06 | 842,40 | 0 | 845,24 | 837,30 | 837,30 | 00:00:00 | | 2006-03-07 | 834,85 | 0 | 842,40 | 834,33 | 842,40 | 00:00:00 | | 2006-03-08 | 831,29 | 0 | 835,53 | 827,28 | 834,85 | 00:00:00 | | 2006-03-09 | 835,45 | 0 | 837,46 | 831,29 | 831,29 | 00:00:00 | | 2006-03-13 | 847,98 | 0 | 848,47 | 841,18 | 841,18 | 00:00:00 | | 2006-03-14 | 847,98 | 0 | 847,98 | 847,98 | 847,98 | 00:00:00 | | 2006-03-15 | 848,28 | 0 | 852,57 | 847,64 | 847,98 | 00:00:00 | | 2006-03-16 | 854,47 | 0 | 854,47 | 848,00 | 848,28 | 00:00:00 | | 2006-03-17 | 848,28 | 0 | 848,28 | 848,28 | 848,28 | 00:00:00 | | 2006-03-20 | 864,89 | 0 | 866,52 | 862,22 | 862,89 | 00:00:00 | | 2006-03-21 | 862,86 | 0 | 864,84 | 861,32 | 864,89 | 00:00:00 | | 2006-03-22 | 863,66 | 0 | 864,24 | 858,27 | 862,86 | 00:00:00 | | 2006-03-23 | 866,34 | 0 | 868,70 | 863,66 | 863,66 | 00:00:00 | | 2006-03-27 | 860,65 | 0 | 861,76 | 856,70 | 859,37 | 00:00:00 | | 2006-03-28 | 860,65 | 0 | 860,65 | 860,65 | 860,65 | 00:00:00 | | 2006-03-29 | 844,90 | 0 | 853,48 | 841,39 | 853,32 | 00:00:00 | | 2006-03-30 | 835,78 | 0 | 848,68 | 833,08 | 844,16 | 00:00:00 | | 2006-03-31 | 860,65 | 0 | 860,65 | 860,65 | 860,65 | 00:00:00 | | 2006-04-03 | 843,25 | 0 | 844,61 | 830,56 | 830,57 | 00:00:00 | | 2006-04-04 | 848,68 | 0 | 858,22 | 847,03 | 847,13 | 00:00:00 | | 2006-04-05 | 859,56 | 0 | 865,87 | 858,87 | 861,34 | 00:00:00 | | 2006-04-06 | 863,34 | 0 | 867,27 | 860,80 | 863,70 | 00:00:00 | | 2006-04-07 | 860,65 | 0 | 860,65 | 860,65 | 860,65 | 00:00:00 | | 2006-04-10 | 870,53 | 0 | 871,83 | 867,63 | 868,40 | 00:00:00 | | 2006-04-11 | 869,86 | 0 | 874,15 | 868,70 | 871,75 | 00:00:00 | | 2006-04-13 | 860,65 | 0 | 860,65 | 860,65 | 860,65 | 00:00:00 | | 2006-04-17 | 869,93 | 0 | 873,99 | 865,30 | 867,16 | 00:00:00 | | 2006-04-20 | 879,89 | 0 | 880,10 | 869,93 | 869,93 | 00:00:00 | | 2006-04-21 | 869,93 | 0 | 869,93 | 869,93 | 869,93 | 00:00:00 | | 2006-04-24 | 875,08 | 0 | 877,38 | 873,97 | 875,46 | 00:00:00 | | 2006-04-25 | 880,59 | 0 | 881,43 | 876,80 | 876,85 | 00:00:00 | | 2006-04-26 | 879,81 | 0 | 881,73 | 876,63 | 881,31 | 00:00:00 | | 2006-04-27 | 879,92 | 0 | 881,89 | 876,83 | 879,81 | 00:00:00 | | 2006-04-28 | 879,81 | 0 | 879,81 | 879,81 | 879,81 | 00:00:00 | | 2006-05-01 | 890,58 | 0 | 893,35 | 884,28 | 884,28 | 00:00:00 | | 2006-05-03 | 890,58 | 0 | 890,58 | 890,58 | 890,58 | 00:00:00 | | 2006-05-04 | 896,34 | 0 | 897,00 | 890,58 | 890,58 | 00:00:00 | | 2006-05-05 | 890,58 | 0 | 890,58 | 890,58 | 890,58 | 00:00:00 | | 2006-05-08 | 916,99 | 0 | 923,70 | 916,03 | 919,74 | 00:00:00 | | 2006-05-09 | 919,75 | 0 | 923,49 | 914,12 | 916,99 | 00:00:00 | | 2006-05-10 | 916,85 | 0 | 922,95 | 915,29 | 920,81 | 00:00:00 | | 2006-05-11 | 918,07 | 0 | 922,45 | 914,84 | 916,85 | 00:00:00 | | 2006-05-12 | 916,85 | 0 | 916,85 | 916,85 | 916,85 | 00:00:00 | | 2006-05-15 | 901,12 | 0 | 904,52 | 891,68 | 903,54 | 00:00:00 | | 2006-05-16 | 916,00 | 0 | 917,48 | 901,12 | 901,12 | 00:00:00 | | 2006-05-17 | 911,59 | 0 | 921,83 | 909,88 | 916,00 | 00:00:00 | | 2006-05-18 | 906,67 | 0 | 911,59 | 899,15 | 911,59 | 00:00:00 | | 2006-05-22 | 868,15 | 0 | 893,26 | 867,29 | 893,26 | 00:00:00 | | 2006-05-23 | 881,15 | 0 | 886,41 | 863,98 | 868,15 | 00:00:00 | | 2006-05-24 | 867,76 | 0 | 881,15 | 864,94 | 881,15 | 00:00:00 | | 2006-05-25 | 864,50 | 0 | 867,76 | 852,67 | 867,76 | 00:00:00 | | 2006-05-29 | 884,80 | 0 | 885,41 | 874,22 | 874,22 | 00:00:00 | | 2006-05-30 | 875,99 | 0 | 889,42 | 875,07 | 884,80 | 00:00:00 | | 2006-05-31 | 868,87 | 0 | 872,75 | 863,74 | 866,13 | 00:00:00 | | 2006-06-01 | 868,87 | 0 | 868,87 | 868,87 | 868,87 | 00:00:00 | | 2006-06-02 | 868,87 | 0 | 868,87 | 868,87 | 868,87 | 00:00:00 | | 2006-06-05 | 867,48 | 0 | 871,90 | 866,04 | 871,53 | 00:00:00 | | 2006-06-06 | 848,27 | 0 | 867,48 | 847,52 | 867,48 | 00:00:00 | | 2006-06-07 | 852,72 | 0 | 852,72 | 852,72 | 852,72 | 00:00:00 | | 2006-06-08 | 844,17 | 0 | 852,72 | 838,58 | 852,72 | 00:00:00 | | 2006-06-09 | 852,72 | 0 | 852,72 | 852,72 | 852,72 | 00:00:00 | | 2006-06-12 | 831,61 | 0 | 835,98 | 826,35 | 828,64 | 00:00:00 | | 2006-06-13 | 819,70 | 0 | 819,70 | 819,70 | 819,70 | 00:00:00 | | 2006-06-14 | 825,45 | 0 | 826,71 | 815,76 | 819,70 | 00:00:00 | | 2006-06-15 | 835,30 | 0 | 835,30 | 835,30 | 835,30 | 00:00:00 | | 2006-06-16 | 825,45 | 0 | 825,45 | 825,45 | 825,45 | 00:00:00 | | 2006-06-19 | 831,03 | 0 | 836,36 | 828,93 | 831,91 | 00:00:00 | | 2006-06-20 | 825,13 | 0 | 825,13 | 825,13 | 825,13 | 00:00:00 | | 2006-06-21 | 828,88 | 0 | 830,19 | 821,50 | 825,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
