|
 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 | | 2000-06-01 | 545,66 | 0 | 546,12 | 538,93 | 538,93 | 00:00:00 | | 2000-06-05 | 539,85 | 0 | 545,61 | 538,82 | 545,61 | 00:00:00 | | 2000-06-06 | 540,98 | 0 | 545,15 | 537,73 | 537,73 | 00:00:00 | | 2000-06-07 | 537,11 | 0 | 537,31 | 532,46 | 537,31 | 00:00:00 | | 2000-06-12 | 551,25 | 0 | 553,56 | 544,01 | 544,01 | 00:00:00 | | 2000-06-13 | 548,53 | 0 | 550,49 | 545,49 | 550,49 | 00:00:00 | | 2000-06-14 | 551,14 | 0 | 553,63 | 550,23 | 550,23 | 00:00:00 | | 2000-06-15 | 548,54 | 0 | 550,37 | 546,94 | 550,37 | 00:00:00 | | 2000-06-19 | 536,88 | 0 | 543,85 | 535,15 | 543,51 | 00:00:00 | | 2000-06-20 | 539,95 | 0 | 541,19 | 537,65 | 537,65 | 00:00:00 | | 2000-06-21 | 539,68 | 0 | 542,27 | 537,36 | 542,27 | 00:00:00 | | 2000-06-22 | 542,78 | 0 | 543,89 | 540,86 | 540,86 | 00:00:00 | | 2000-06-26 | 543,80 | 0 | 545,29 | 541,27 | 541,27 | 00:00:00 | | 2000-06-27 | 542,75 | 0 | 545,49 | 542,32 | 545,49 | 00:00:00 | | 2000-06-29 | 544,19 | 0 | 551,80 | 543,80 | 551,80 | 00:00:00 | | 2000-07-03 | 553,46 | 0 | 556,02 | 550,90 | 552,50 | 00:00:00 | | 2000-07-04 | 557,21 | 0 | 559,04 | 555,66 | 559,04 | 00:00:00 | | 2000-07-05 | 562,74 | 0 | 564,89 | 557,55 | 557,55 | 00:00:00 | | 2000-07-06 | 559,42 | 0 | 560,58 | 557,40 | 557,40 | 00:00:00 | | 2000-07-10 | 544,43 | 0 | 547,48 | 542,43 | 547,48 | 00:00:00 | | 2000-07-11 | 544,15 | 0 | 548,19 | 543,41 | 548,19 | 00:00:00 | | 2000-07-12 | 552,77 | 0 | 554,03 | 546,68 | 546,68 | 00:00:00 | | 2000-07-13 | 556,12 | 0 | 556,91 | 552,49 | 552,49 | 00:00:00 | | 2000-07-17 | 552,91 | 0 | 553,68 | 549,67 | 553,09 | 00:00:00 | | 2000-07-18 | 551,32 | 0 | 553,81 | 549,67 | 552,91 | 00:00:00 | | 2000-07-19 | 545,86 | 0 | 552,52 | 543,21 | 551,32 | 00:00:00 | | 2000-07-20 | 543,24 | 0 | 545,00 | 541,97 | 545,00 | 00:00:00 | | 2000-07-24 | 539,66 | 0 | 540,42 | 536,37 | 539,80 | 00:00:00 | | 2000-07-25 | 540,51 | 0 | 540,77 | 537,43 | 539,66 | 00:00:00 | | 2000-07-26 | 538,42 | 0 | 540,51 | 535,02 | 540,51 | 00:00:00 | | 2000-07-27 | 532,61 | 0 | 539,58 | 532,10 | 538,42 | 00:00:00 | | 2000-07-31 | 525,45 | 0 | 529,71 | 522,74 | 522,74 | 00:00:00 | | 2000-08-01 | 526,19 | 0 | 530,56 | 525,45 | 525,45 | 00:00:00 | | 2000-08-02 | 523,22 | 0 | 526,30 | 522,26 | 526,19 | 00:00:00 | | 2000-08-03 | 519,59 | 0 | 523,26 | 518,32 | 523,22 | 00:00:00 | | 2000-08-07 | 535,34 | 0 | 537,24 | 530,74 | 530,74 | 00:00:00 | | 2000-08-08 | 536,14 | 0 | 537,20 | 532,48 | 535,34 | 00:00:00 | | 2000-08-09 | 540,95 | 0 | 541,70 | 536,92 | 536,92 | 00:00:00 | | 2000-08-10 | 540,95 | 0 | 541,70 | 536,92 | 536,92 | 00:00:00 | | 2000-08-11 | 540,95 | 0 | 541,70 | 536,92 | 536,92 | 00:00:00 | | 2000-08-14 | 544,69 | 0 | 545,23 | 540,68 | 542,86 | 00:00:00 | | 2000-08-15 | 552,36 | 0 | 552,87 | 547,37 | 547,37 | 00:00:00 | | 2000-08-16 | 556,12 | 0 | 557,17 | 549,87 | 549,87 | 00:00:00 | | 2000-08-17 | 552,12 | 0 | 556,24 | 551,27 | 556,12 | 00:00:00 | | 2000-08-21 | 551,61 | 0 | 552,22 | 548,39 | 549,59 | 00:00:00 | | 2000-08-22 | 555,80 | 0 | 557,46 | 552,22 | 552,22 | 00:00:00 | | 2000-08-23 | 558,69 | 0 | 559,37 | 556,17 | 556,17 | 00:00:00 | | 2000-08-24 | 565,99 | 0 | 569,42 | 558,69 | 558,69 | 00:00:00 | | 2000-08-30 | 572,50 | 0 | 574,06 | 569,78 | 569,78 | 00:00:00 | | 2000-08-31 | 573,52 | 0 | 574,83 | 570,06 | 572,50 | 00:00:00 | | 2000-09-04 | 574,74 | 0 | 575,32 | 572,07 | 572,07 | 00:00:00 | | 2000-09-05 | 574,34 | 0 | 576,97 | 573,43 | 574,74 | 00:00:00 | | 2000-09-06 | 569,14 | 0 | 572,26 | 568,60 | 572,26 | 00:00:00 | | 2000-09-07 | 570,21 | 0 | 570,85 | 566,78 | 569,14 | 00:00:00 | | 2000-09-11 | 562,21 | 0 | 564,09 | 558,73 | 560,68 | 00:00:00 | | 2000-09-12 | 559,07 | 0 | 560,83 | 557,74 | 560,83 | 00:00:00 | | 2000-09-13 | 554,86 | 0 | 559,31 | 554,49 | 559,07 | 00:00:00 | | 2000-09-14 | 564,22 | 0 | 565,08 | 558,43 | 558,43 | 00:00:00 | | 2000-09-18 | 556,29 | 0 | 560,56 | 555,77 | 560,56 | 00:00:00 | | 2000-09-19 | 554,14 | 0 | 554,87 | 551,53 | 551,53 | 00:00:00 | | 2000-09-20 | 555,24 | 0 | 560,93 | 553,96 | 554,14 | 00:00:00 | | 2000-09-21 | 549,61 | 0 | 556,91 | 547,79 | 555,24 | 00:00:00 | | 2000-09-25 | 557,96 | 0 | 558,59 | 550,66 | 550,66 | 00:00:00 | | 2000-09-26 | 554,59 | 0 | 556,88 | 551,92 | 556,88 | 00:00:00 | | 2000-09-27 | 564,36 | 0 | 566,71 | 552,85 | 554,59 | 00:00:00 | | 2000-09-28 | 559,16 | 0 | 561,50 | 557,41 | 561,50 | 00:00:00 | | 2000-10-02 | 552,85 | 0 | 553,81 | 550,28 | 550,28 | 00:00:00 | | 2000-10-03 | 554,93 | 0 | 556,27 | 549,87 | 552,85 | 00:00:00 | | 2000-10-04 | 547,58 | 0 | 552,86 | 547,26 | 552,86 | 00:00:00 | | 2000-10-05 | 547,18 | 0 | 548,50 | 544,10 | 547,58 | 00:00:00 | | 2000-10-10 | 514,87 | 0 | 530,87 | 510,80 | 514,87 | 00:00:00 | | 2000-10-11 | 507,29 | 0 | 513,74 | 503,62 | 513,74 | 00:00:00 | | 2000-10-12 | 468,98 | 0 | 502,46 | 467,46 | 502,46 | 00:00:00 | | 2000-10-16 | 489,92 | 0 | 493,16 | 482,94 | 482,94 | 00:00:00 | | 2000-10-17 | 493,47 | 0 | 500,88 | 470,89 | 489,92 | 00:00:00 | | 2000-10-18 | 489,49 | 0 | 495,61 | 489,24 | 493,47 | 00:00:00 | | 2000-10-19 | 493,73 | 0 | 494,94 | 489,28 | 489,49 | 00:00:00 | | 2000-10-23 | 471,53 | 0 | 479,87 | 469,50 | 479,87 | 00:00:00 | | 2000-10-24 | 457,42 | 0 | 462,29 | 450,27 | 462,29 | 00:00:00 | | 2000-10-25 | 457,50 | 0 | 463,44 | 454,99 | 457,42 | 00:00:00 | | 2000-10-26 | 455,19 | 0 | 461,04 | 445,17 | 457,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
