|
 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 | | 2000-10-26 | 455,19 | 0 | 461,04 | 445,17 | 457,50 | 00:00:00 | | 2000-10-30 | 459,22 | 0 | 467,59 | 458,70 | 466,44 | 00:00:00 | | 2000-10-31 | 460,52 | 0 | 461,10 | 456,93 | 459,22 | 00:00:00 | | 2000-11-01 | 468,76 | 0 | 474,82 | 466,37 | 474,82 | 00:00:00 | | 2000-11-02 | 485,99 | 0 | 489,49 | 474,02 | 474,02 | 00:00:00 | | 2000-11-06 | 498,80 | 0 | 501,74 | 495,54 | 496,93 | 00:00:00 | | 2000-11-07 | 495,12 | 0 | 501,01 | 494,15 | 498,80 | 00:00:00 | | 2000-11-08 | 493,56 | 0 | 494,83 | 489,32 | 489,32 | 00:00:00 | | 2000-11-09 | 487,93 | 0 | 493,56 | 487,33 | 493,56 | 00:00:00 | | 2000-11-13 | 474,79 | 0 | 481,42 | 473,23 | 479,18 | 00:00:00 | | 2000-11-14 | 481,66 | 0 | 482,65 | 473,80 | 473,80 | 00:00:00 | | 2000-11-15 | 486,93 | 0 | 488,38 | 484,59 | 488,38 | 00:00:00 | | 2000-11-16 | 486,25 | 0 | 487,16 | 484,35 | 486,93 | 00:00:00 | | 2000-11-20 | 493,67 | 0 | 501,88 | 492,92 | 499,73 | 00:00:00 | | 2000-11-21 | 482,26 | 0 | 489,65 | 482,03 | 489,65 | 00:00:00 | | 2000-11-22 | 468,07 | 0 | 480,55 | 467,11 | 480,55 | 00:00:00 | | 2000-11-23 | 467,41 | 0 | 468,95 | 456,68 | 468,07 | 00:00:00 | | 2000-11-27 | 483,66 | 0 | 486,41 | 481,12 | 481,12 | 00:00:00 | | 2000-11-28 | 475,36 | 0 | 479,34 | 473,99 | 479,34 | 00:00:00 | | 2000-11-29 | 478,37 | 0 | 478,78 | 467,30 | 475,36 | 00:00:00 | | 2000-11-30 | 472,77 | 0 | 477,71 | 471,17 | 477,71 | 00:00:00 | | 2000-12-04 | 475,31 | 0 | 476,42 | 471,50 | 476,06 | 00:00:00 | | 2000-12-05 | 483,46 | 0 | 484,46 | 478,12 | 478,12 | 00:00:00 | | 2000-12-06 | 488,84 | 0 | 493,36 | 486,41 | 486,41 | 00:00:00 | | 2000-12-07 | 485,47 | 0 | 491,06 | 484,27 | 488,84 | 00:00:00 | | 2000-12-11 | 492,78 | 0 | 494,38 | 489,35 | 489,35 | 00:00:00 | | 2000-12-12 | 494,37 | 0 | 496,76 | 491,21 | 492,78 | 00:00:00 | | 2000-12-13 | 499,04 | 0 | 499,67 | 495,87 | 495,87 | 00:00:00 | | 2000-12-14 | 495,39 | 0 | 499,04 | 494,26 | 499,04 | 00:00:00 | | 2000-12-18 | 505,94 | 0 | 508,56 | 502,90 | 502,90 | 00:00:00 | | 2000-12-19 | 502,72 | 0 | 506,96 | 501,36 | 505,94 | 00:00:00 | | 2000-12-20 | 490,97 | 0 | 502,72 | 490,11 | 502,72 | 00:00:00 | | 2000-12-21 | 489,67 | 0 | 492,01 | 484,82 | 490,97 | 00:00:00 | | 2000-12-26 | 495,84 | 0 | 498,55 | 494,80 | 497,06 | 00:00:00 | | 2000-12-27 | 491,28 | 0 | 497,03 | 490,83 | 495,84 | 00:00:00 | | 2000-12-28 | 494,58 | 0 | 496,18 | 491,28 | 491,28 | 00:00:00 | | 2001-01-02 | 468,92 | 0 | 480,53 | 465,59 | 480,53 | 00:00:00 | | 2001-01-03 | 460,81 | 0 | 468,92 | 450,99 | 468,92 | 00:00:00 | | 2001-01-04 | 470,31 | 0 | 478,36 | 460,81 | 460,81 | 00:00:00 | | 2001-01-08 | 454,22 | 0 | 459,37 | 452,69 | 456,46 | 00:00:00 | | 2001-01-09 | 457,40 | 0 | 459,19 | 455,23 | 455,23 | 00:00:00 | | 2001-01-10 | 457,71 | 0 | 461,16 | 457,34 | 457,40 | 00:00:00 | | 2001-01-11 | 463,11 | 0 | 464,43 | 459,76 | 459,76 | 00:00:00 | | 2001-01-15 | 469,21 | 0 | 472,70 | 467,53 | 472,33 | 00:00:00 | | 2001-01-16 | 471,21 | 0 | 472,21 | 468,11 | 469,21 | 00:00:00 | | 2001-01-17 | 477,53 | 0 | 478,16 | 473,92 | 473,92 | 00:00:00 | | 2001-01-18 | 474,99 | 0 | 478,22 | 473,70 | 477,53 | 00:00:00 | | 2001-01-22 | 457,94 | 0 | 464,78 | 457,29 | 464,78 | 00:00:00 | | 2001-01-23 | 450,91 | 0 | 459,71 | 450,86 | 457,94 | 00:00:00 | | 2001-01-24 | 453,61 | 0 | 455,14 | 448,78 | 450,91 | 00:00:00 | | 2001-01-25 | 459,71 | 0 | 461,44 | 457,75 | 457,75 | 00:00:00 | | 2001-01-29 | 445,68 | 0 | 446,55 | 440,18 | 446,55 | 00:00:00 | | 2001-01-30 | 440,75 | 0 | 447,56 | 440,21 | 445,68 | 00:00:00 | | 2001-01-31 | 445,60 | 0 | 447,14 | 437,74 | 440,75 | 00:00:00 | | 2001-02-01 | 445,47 | 0 | 446,44 | 438,36 | 445,60 | 00:00:00 | | 2001-02-05 | 449,60 | 0 | 450,53 | 441,18 | 441,18 | 00:00:00 | | 2001-02-07 | 444,20 | 0 | 447,06 | 442,24 | 447,06 | 00:00:00 | | 2001-02-08 | 451,08 | 0 | 453,20 | 447,43 | 447,43 | 00:00:00 | | 2001-02-12 | 462,56 | 0 | 463,46 | 459,09 | 462,25 | 00:00:00 | | 2001-02-13 | 463,23 | 0 | 468,60 | 462,64 | 462,64 | 00:00:00 | | 2001-02-14 | 457,08 | 0 | 459,84 | 456,42 | 459,84 | 00:00:00 | | 2001-02-15 | 457,26 | 0 | 462,96 | 453,51 | 457,08 | 00:00:00 | | 2001-02-19 | 448,04 | 0 | 448,89 | 444,06 | 448,38 | 00:00:00 | | 2001-02-20 | 448,58 | 0 | 450,91 | 447,86 | 448,04 | 00:00:00 | | 2001-02-21 | 445,18 | 0 | 448,58 | 443,50 | 448,58 | 00:00:00 | | 2001-02-22 | 443,71 | 0 | 445,18 | 438,87 | 445,18 | 00:00:00 | | 2001-02-26 | 451,29 | 0 | 452,29 | 448,72 | 448,72 | 00:00:00 | | 2001-02-27 | 451,01 | 0 | 453,72 | 449,33 | 451,29 | 00:00:00 | | 2001-02-28 | 449,36 | 0 | 451,01 | 446,20 | 451,01 | 00:00:00 | | 2001-03-01 | 443,27 | 0 | 449,27 | 442,32 | 449,27 | 00:00:00 | | 2001-03-05 | 438,61 | 0 | 439,55 | 434,58 | 436,69 | 00:00:00 | | 2001-03-06 | 441,38 | 0 | 441,67 | 438,05 | 438,61 | 00:00:00 | | 2001-03-07 | 439,57 | 0 | 441,24 | 436,80 | 441,24 | 00:00:00 | | 2001-03-08 | 434,85 | 0 | 438,85 | 434,11 | 438,85 | 00:00:00 | | 2001-03-12 | 419,50 | 0 | 424,57 | 419,17 | 424,57 | 00:00:00 | | 2001-03-13 | 412,91 | 0 | 415,09 | 408,83 | 415,09 | 00:00:00 | | 2001-03-14 | 398,79 | 0 | 416,57 | 396,07 | 412,91 | 00:00:00 | | 2001-03-15 | 401,96 | 0 | 403,58 | 396,10 | 398,79 | 00:00:00 | | 2001-03-19 | 402,27 | 0 | 405,33 | 400,67 | 401,08 | 00:00:00 | | 2001-03-20 | 401,00 | 0 | 405,39 | 399,88 | 402,27 | 00:00:00 | | 2001-03-21 | 392,79 | 0 | 397,90 | 391,12 | 397,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
