|
 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 | | 2002-06-25 | 351,53 | 0 | 352,19 | 340,30 | 340,30 | 00:00:00 | | 2002-06-26 | 343,97 | 0 | 351,53 | 342,44 | 351,53 | 00:00:00 | | 2002-06-27 | 353,92 | 0 | 355,33 | 343,97 | 343,97 | 00:00:00 | | 2002-07-01 | 355,95 | 0 | 358,77 | 354,77 | 357,39 | 00:00:00 | | 2002-07-02 | 349,06 | 0 | 355,95 | 347,94 | 355,95 | 00:00:00 | | 2002-07-03 | 346,71 | 0 | 350,07 | 344,65 | 349,06 | 00:00:00 | | 2002-07-04 | 348,72 | 0 | 350,01 | 346,71 | 346,71 | 00:00:00 | | 2002-07-08 | 352,27 | 0 | 353,60 | 348,72 | 353,60 | 00:00:00 | | 2002-07-09 | 355,91 | 0 | 357,37 | 351,48 | 352,27 | 00:00:00 | | 2002-07-10 | 361,67 | 0 | 362,64 | 355,19 | 355,91 | 00:00:00 | | 2002-07-11 | 355,64 | 0 | 361,67 | 354,60 | 361,67 | 00:00:00 | | 2002-07-15 | 363,61 | 0 | 366,52 | 360,22 | 360,22 | 00:00:00 | | 2002-07-16 | 361,69 | 0 | 364,69 | 359,76 | 363,61 | 00:00:00 | | 2002-07-17 | 370,07 | 0 | 370,84 | 359,43 | 361,69 | 00:00:00 | | 2002-07-22 | 367,74 | 0 | 369,26 | 364,36 | 364,75 | 00:00:00 | | 2002-07-23 | 362,03 | 0 | 367,74 | 361,10 | 367,74 | 00:00:00 | | 2002-07-24 | 350,17 | 0 | 362,03 | 349,16 | 362,03 | 00:00:00 | | 2002-07-25 | 351,94 | 0 | 356,85 | 350,17 | 350,17 | 00:00:00 | | 2002-07-29 | 361,33 | 0 | 361,70 | 356,43 | 356,77 | 00:00:00 | | 2002-07-30 | 361,57 | 0 | 365,88 | 360,46 | 361,33 | 00:00:00 | | 2002-07-31 | 362,19 | 0 | 367,72 | 361,52 | 361,57 | 00:00:00 | | 2002-08-01 | 359,51 | 0 | 364,37 | 358,42 | 362,19 | 00:00:00 | | 2002-08-05 | 350,97 | 0 | 352,93 | 349,94 | 352,93 | 00:00:00 | | 2002-08-06 | 352,69 | 0 | 352,72 | 347,61 | 350,97 | 00:00:00 | | 2002-08-07 | 355,85 | 0 | 356,75 | 352,69 | 352,69 | 00:00:00 | | 2002-08-08 | 352,82 | 0 | 356,30 | 352,18 | 355,85 | 00:00:00 | | 2002-08-12 | 351,14 | 0 | 354,02 | 351,13 | 353,05 | 00:00:00 | | 2002-08-13 | 350,66 | 0 | 352,57 | 349,52 | 351,14 | 00:00:00 | | 2002-08-14 | 350,15 | 0 | 350,66 | 348,43 | 350,66 | 00:00:00 | | 2002-08-15 | 352,13 | 0 | 352,46 | 350,15 | 350,15 | 00:00:00 | | 2002-08-19 | 362,74 | 0 | 363,99 | 356,15 | 356,15 | 00:00:00 | | 2002-08-20 | 362,63 | 0 | 366,00 | 362,24 | 362,74 | 00:00:00 | | 2002-08-21 | 366,70 | 0 | 367,32 | 360,73 | 362,63 | 00:00:00 | | 2002-08-22 | 365,13 | 0 | 369,55 | 364,54 | 366,70 | 00:00:00 | | 2002-08-26 | 369,00 | 0 | 369,61 | 366,47 | 366,47 | 00:00:00 | | 2002-08-27 | 370,32 | 0 | 370,72 | 367,51 | 369,00 | 00:00:00 | | 2002-08-28 | 368,10 | 0 | 370,32 | 367,83 | 370,32 | 00:00:00 | | 2002-08-29 | 363,82 | 0 | 368,10 | 363,27 | 368,10 | 00:00:00 | | 2002-09-02 | 358,86 | 0 | 360,16 | 357,64 | 360,16 | 00:00:00 | | 2002-09-03 | 357,46 | 0 | 358,86 | 356,93 | 358,86 | 00:00:00 | | 2002-09-04 | 357,33 | 0 | 357,80 | 354,54 | 357,46 | 00:00:00 | | 2002-09-05 | 355,95 | 0 | 358,12 | 355,08 | 357,33 | 00:00:00 | | 2002-09-09 | 357,34 | 0 | 357,80 | 355,88 | 355,95 | 00:00:00 | | 2002-09-10 | 361,29 | 0 | 362,98 | 357,34 | 357,34 | 00:00:00 | | 2002-09-11 | 362,71 | 0 | 362,71 | 359,64 | 361,29 | 00:00:00 | | 2002-09-12 | 360,16 | 0 | 362,19 | 359,73 | 362,19 | 00:00:00 | | 2002-09-17 | 363,60 | 0 | 365,84 | 362,91 | 364,11 | 00:00:00 | | 2002-09-18 | 354,87 | 0 | 363,60 | 354,11 | 363,60 | 00:00:00 | | 2002-09-19 | 351,43 | 0 | 355,11 | 350,63 | 354,87 | 00:00:00 | | 2002-09-23 | 346,29 | 0 | 347,24 | 344,52 | 345,23 | 00:00:00 | | 2002-09-24 | 341,11 | 0 | 346,29 | 340,27 | 346,29 | 00:00:00 | | 2002-09-25 | 339,47 | 0 | 341,11 | 334,35 | 341,11 | 00:00:00 | | 2002-09-26 | 340,84 | 0 | 343,05 | 338,48 | 339,47 | 00:00:00 | | 2002-09-30 | 336,75 | 0 | 338,84 | 334,65 | 337,06 | 00:00:00 | | 2002-10-01 | 337,96 | 0 | 338,56 | 332,68 | 336,75 | 00:00:00 | | 2002-10-02 | 335,57 | 0 | 341,21 | 334,73 | 337,96 | 00:00:00 | | 2002-10-03 | 331,62 | 0 | 335,57 | 330,47 | 335,57 | 00:00:00 | | 2002-10-07 | 325,92 | 0 | 327,38 | 321,75 | 325,12 | 00:00:00 | | 2002-10-08 | 327,89 | 0 | 328,65 | 325,80 | 325,92 | 00:00:00 | | 2002-10-09 | 325,90 | 0 | 327,89 | 325,05 | 327,89 | 00:00:00 | | 2002-10-10 | 326,54 | 0 | 327,37 | 324,72 | 325,90 | 00:00:00 | | 2002-10-14 | 325,78 | 0 | 329,88 | 324,31 | 329,88 | 00:00:00 | | 2002-10-15 | 329,58 | 0 | 331,39 | 325,75 | 325,78 | 00:00:00 | | 2002-10-16 | 325,27 | 0 | 328,71 | 324,67 | 327,23 | 00:00:00 | | 2002-10-17 | 330,58 | 0 | 331,06 | 325,27 | 325,27 | 00:00:00 | | 2002-10-21 | 330,22 | 0 | 331,76 | 329,84 | 330,99 | 00:00:00 | | 2002-10-22 | 328,63 | 0 | 330,22 | 327,52 | 330,22 | 00:00:00 | | 2002-10-23 | 328,59 | 0 | 330,26 | 327,89 | 328,63 | 00:00:00 | | 2002-10-24 | 331,07 | 0 | 332,23 | 328,59 | 328,59 | 00:00:00 | | 2002-10-28 | 324,66 | 0 | 327,18 | 324,38 | 326,89 | 00:00:00 | | 2002-10-29 | 322,48 | 0 | 324,66 | 321,73 | 324,66 | 00:00:00 | | 2002-10-30 | 328,00 | 0 | 328,61 | 321,91 | 322,48 | 00:00:00 | | 2002-10-31 | 322,11 | 0 | 328,00 | 319,95 | 328,00 | 00:00:00 | | 2002-11-04 | 321,96 | 0 | 323,96 | 321,22 | 322,95 | 00:00:00 | | 2002-11-05 | 325,09 | 0 | 325,57 | 319,43 | 321,96 | 00:00:00 | | 2002-11-06 | 336,30 | 0 | 337,11 | 325,09 | 325,09 | 00:00:00 | | 2002-11-07 | 334,76 | 0 | 339,57 | 334,25 | 336,30 | 00:00:00 | | 2002-11-11 | 335,63 | 0 | 338,67 | 334,66 | 337,63 | 00:00:00 | | 2002-11-12 | 331,73 | 0 | 335,63 | 330,98 | 335,63 | 00:00:00 | | 2002-11-13 | 329,73 | 0 | 332,12 | 328,64 | 331,73 | 00:00:00 | | 2002-11-14 | 333,78 | 0 | 335,38 | 329,73 | 329,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
