|
 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 | | 2001-03-21 | 392,79 | 0 | 397,90 | 391,12 | 397,90 | 00:00:00 | | 2001-03-22 | 384,06 | 0 | 388,86 | 381,38 | 388,86 | 00:00:00 | | 2001-03-26 | 396,86 | 0 | 401,73 | 394,61 | 396,90 | 00:00:00 | | 2001-03-27 | 390,64 | 0 | 396,48 | 390,52 | 396,48 | 00:00:00 | | 2001-03-28 | 395,90 | 0 | 397,80 | 385,15 | 390,64 | 00:00:00 | | 2001-03-29 | 382,13 | 0 | 384,50 | 380,70 | 384,50 | 00:00:00 | | 2001-04-02 | 378,28 | 0 | 384,03 | 377,77 | 384,03 | 00:00:00 | | 2001-04-03 | 370,57 | 0 | 373,30 | 370,22 | 370,22 | 00:00:00 | | 2001-04-04 | 371,59 | 0 | 375,01 | 366,93 | 370,57 | 00:00:00 | | 2001-04-05 | 383,47 | 0 | 384,16 | 375,43 | 375,43 | 00:00:00 | | 2001-04-09 | 381,04 | 0 | 384,70 | 380,29 | 383,47 | 00:00:00 | | 2001-04-10 | 392,53 | 0 | 393,43 | 385,97 | 385,97 | 00:00:00 | | 2001-04-11 | 395,60 | 0 | 397,23 | 393,55 | 393,55 | 00:00:00 | | 2001-04-12 | 394,28 | 0 | 397,98 | 392,94 | 395,60 | 00:00:00 | | 2001-04-16 | 396,24 | 0 | 398,96 | 395,42 | 398,96 | 00:00:00 | | 2001-04-17 | 385,66 | 0 | 392,53 | 383,76 | 392,53 | 00:00:00 | | 2001-04-18 | 397,61 | 0 | 398,15 | 393,76 | 393,76 | 00:00:00 | | 2001-04-19 | 399,45 | 0 | 404,64 | 397,23 | 397,61 | 00:00:00 | | 2001-04-23 | 406,58 | 0 | 409,67 | 404,27 | 406,06 | 00:00:00 | | 2001-04-24 | 406,75 | 0 | 406,99 | 403,83 | 406,58 | 00:00:00 | | 2001-04-30 | 418,93 | 0 | 420,59 | 414,49 | 417,15 | 00:00:00 | | 2001-05-01 | 417,58 | 0 | 420,68 | 416,53 | 418,93 | 00:00:00 | | 2001-05-02 | 424,28 | 0 | 425,59 | 420,63 | 420,63 | 00:00:00 | | 2001-05-03 | 421,11 | 0 | 425,89 | 420,91 | 424,28 | 00:00:00 | | 2001-05-07 | 423,76 | 0 | 427,11 | 422,67 | 425,48 | 00:00:00 | | 2001-05-08 | 422,34 | 0 | 423,76 | 417,90 | 423,76 | 00:00:00 | | 2001-05-09 | 413,25 | 0 | 418,00 | 412,40 | 418,00 | 00:00:00 | | 2001-05-10 | 418,71 | 0 | 419,75 | 413,36 | 413,36 | 00:00:00 | | 2001-05-14 | 411,22 | 0 | 414,24 | 408,87 | 413,11 | 00:00:00 | | 2001-05-15 | 414,08 | 0 | 414,61 | 409,44 | 411,22 | 00:00:00 | | 2001-05-16 | 410,27 | 0 | 412,49 | 409,77 | 412,49 | 00:00:00 | | 2001-05-17 | 419,78 | 0 | 420,32 | 417,04 | 417,04 | 00:00:00 | | 2001-05-21 | 418,58 | 0 | 420,14 | 417,53 | 417,69 | 00:00:00 | | 2001-05-22 | 423,57 | 0 | 424,42 | 421,05 | 423,57 | 00:00:00 | | 2001-05-23 | 426,40 | 0 | 428,94 | 423,68 | 423,68 | 00:00:00 | | 2001-05-24 | 426,57 | 0 | 428,76 | 425,05 | 426,40 | 00:00:00 | | 2001-05-29 | 424,96 | 0 | 429,84 | 424,41 | 426,57 | 00:00:00 | | 2001-05-30 | 416,99 | 0 | 422,05 | 416,05 | 422,05 | 00:00:00 | | 2001-05-31 | 414,21 | 0 | 416,99 | 411,72 | 416,99 | 00:00:00 | | 2001-06-04 | 410,69 | 0 | 413,18 | 408,97 | 410,13 | 00:00:00 | | 2001-06-05 | 413,53 | 0 | 414,29 | 412,14 | 412,14 | 00:00:00 | | 2001-06-06 | 417,10 | 0 | 418,20 | 413,53 | 413,53 | 00:00:00 | | 2001-06-07 | 416,18 | 0 | 417,94 | 414,93 | 417,10 | 00:00:00 | | 2001-06-11 | 411,97 | 0 | 414,66 | 410,47 | 414,66 | 00:00:00 | | 2001-06-12 | 401,39 | 0 | 411,97 | 400,84 | 411,97 | 00:00:00 | | 2001-06-13 | 410,54 | 0 | 411,96 | 401,39 | 401,39 | 00:00:00 | | 2001-06-14 | 409,06 | 0 | 410,70 | 404,79 | 410,54 | 00:00:00 | | 2001-06-18 | 404,61 | 0 | 408,32 | 403,47 | 407,69 | 00:00:00 | | 2001-06-19 | 405,84 | 0 | 406,85 | 401,10 | 404,61 | 00:00:00 | | 2001-06-20 | 399,99 | 0 | 405,84 | 398,54 | 405,84 | 00:00:00 | | 2001-06-21 | 398,15 | 0 | 403,07 | 396,63 | 399,99 | 00:00:00 | | 2001-06-25 | 401,10 | 0 | 401,94 | 396,46 | 397,40 | 00:00:00 | | 2001-06-26 | 400,58 | 0 | 402,62 | 398,92 | 401,10 | 00:00:00 | | 2001-06-27 | 406,81 | 0 | 407,97 | 400,58 | 400,58 | 00:00:00 | | 2001-06-28 | 413,19 | 0 | 413,99 | 406,81 | 406,81 | 00:00:00 | | 2001-07-02 | 421,89 | 0 | 424,18 | 417,95 | 421,73 | 00:00:00 | | 2001-07-03 | 419,07 | 0 | 421,89 | 417,24 | 421,89 | 00:00:00 | | 2001-07-04 | 419,45 | 0 | 421,32 | 418,03 | 419,07 | 00:00:00 | | 2001-07-05 | 417,71 | 0 | 419,97 | 417,27 | 419,45 | 00:00:00 | | 2001-07-09 | 412,82 | 0 | 413,99 | 410,30 | 411,65 | 00:00:00 | | 2001-07-10 | 418,80 | 0 | 419,70 | 412,82 | 412,82 | 00:00:00 | | 2001-07-11 | 415,74 | 0 | 418,80 | 414,00 | 418,80 | 00:00:00 | | 2001-07-12 | 422,54 | 0 | 422,95 | 415,74 | 415,74 | 00:00:00 | | 2001-07-16 | 427,25 | 0 | 427,92 | 425,42 | 425,80 | 00:00:00 | | 2001-07-17 | 425,05 | 0 | 427,25 | 423,76 | 427,25 | 00:00:00 | | 2001-07-18 | 421,61 | 0 | 425,45 | 420,91 | 425,05 | 00:00:00 | | 2001-07-19 | 426,06 | 0 | 426,88 | 421,61 | 421,61 | 00:00:00 | | 2001-07-23 | 428,85 | 0 | 429,69 | 424,18 | 425,34 | 00:00:00 | | 2001-07-24 | 427,30 | 0 | 429,08 | 426,48 | 428,85 | 00:00:00 | | 2001-07-25 | 429,00 | 0 | 430,27 | 425,48 | 427,30 | 00:00:00 | | 2001-07-26 | 435,56 | 0 | 435,95 | 429,00 | 429,00 | 00:00:00 | | 2001-07-30 | 436,98 | 0 | 438,31 | 435,01 | 435,56 | 00:00:00 | | 2001-07-31 | 433,65 | 0 | 437,20 | 432,05 | 436,98 | 00:00:00 | | 2001-08-01 | 435,84 | 0 | 436,51 | 426,74 | 433,65 | 00:00:00 | | 2001-08-02 | 439,06 | 0 | 439,99 | 435,84 | 435,84 | 00:00:00 | | 2001-08-06 | 439,47 | 0 | 441,22 | 437,52 | 439,55 | 00:00:00 | | 2001-08-07 | 436,89 | 0 | 439,47 | 436,25 | 439,47 | 00:00:00 | | 2001-08-08 | 440,37 | 0 | 440,98 | 436,89 | 436,89 | 00:00:00 | | 2001-08-09 | 434,59 | 0 | 440,73 | 433,57 | 440,37 | 00:00:00 | | 2001-08-13 | 437,17 | 0 | 438,72 | 436,29 | 436,29 | 00:00:00 | | 2001-08-14 | 435,38 | 0 | 437,23 | 434,58 | 437,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
