|
 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 | | 2002-11-14 | 333,78 | 0 | 335,38 | 329,73 | 329,73 | 00:00:00 | | 2002-11-18 | 337,27 | 0 | 337,95 | 333,81 | 333,81 | 00:00:00 | | 2002-11-19 | 335,03 | 0 | 337,27 | 334,46 | 337,27 | 00:00:00 | | 2002-11-20 | 336,13 | 0 | 336,77 | 334,33 | 335,03 | 00:00:00 | | 2002-11-21 | 338,72 | 0 | 339,53 | 336,13 | 336,13 | 00:00:00 | | 2002-11-25 | 345,07 | 0 | 345,67 | 343,11 | 344,02 | 00:00:00 | | 2002-11-26 | 351,35 | 0 | 353,27 | 345,07 | 345,07 | 00:00:00 | | 2002-11-27 | 357,93 | 0 | 359,83 | 351,35 | 351,35 | 00:00:00 | | 2002-11-28 | 359,05 | 0 | 362,33 | 355,38 | 357,93 | 00:00:00 | | 2002-12-02 | 371,65 | 0 | 372,82 | 362,37 | 362,37 | 00:00:00 | | 2002-12-03 | 367,72 | 0 | 371,65 | 367,22 | 371,65 | 00:00:00 | | 2002-12-04 | 361,00 | 0 | 367,72 | 360,18 | 367,72 | 00:00:00 | | 2002-12-05 | 361,76 | 0 | 365,60 | 361,00 | 361,00 | 00:00:00 | | 2002-12-09 | 356,14 | 0 | 357,16 | 353,11 | 353,11 | 00:00:00 | | 2002-12-10 | 364,38 | 0 | 365,01 | 356,14 | 356,14 | 00:00:00 | | 2002-12-11 | 365,75 | 0 | 370,25 | 364,38 | 364,38 | 00:00:00 | | 2002-12-12 | 366,69 | 0 | 367,15 | 362,58 | 365,75 | 00:00:00 | | 2002-12-16 | 364,11 | 0 | 371,21 | 362,29 | 364,66 | 00:00:00 | | 2002-12-17 | 359,91 | 0 | 364,75 | 359,35 | 364,11 | 00:00:00 | | 2002-12-18 | 355,86 | 0 | 361,55 | 352,26 | 359,91 | 00:00:00 | | 2002-12-19 | 348,75 | 0 | 355,86 | 347,23 | 355,86 | 00:00:00 | | 2002-12-23 | 337,90 | 0 | 343,58 | 337,05 | 342,21 | 00:00:00 | | 2002-12-24 | 337,55 | 0 | 338,86 | 335,11 | 337,90 | 00:00:00 | | 2002-12-26 | 341,20 | 0 | 341,50 | 334,31 | 335,48 | 00:00:00 | | 2002-12-30 | 332,83 | 0 | 334,02 | 330,39 | 332,64 | 00:00:00 | | 2002-12-31 | 332,45 | 0 | 336,32 | 330,00 | 332,83 | 00:00:00 | | 2003-01-02 | 329,58 | 0 | 332,67 | 326,14 | 329,62 | 00:00:00 | | 2003-01-06 | 332,19 | 0 | 333,30 | 331,39 | 332,22 | 00:00:00 | | 2003-01-07 | 333,09 | 0 | 336,37 | 332,19 | 332,19 | 00:00:00 | | 2003-01-08 | 329,57 | 0 | 333,09 | 328,75 | 333,09 | 00:00:00 | | 2003-01-09 | 329,31 | 0 | 330,02 | 326,76 | 329,57 | 00:00:00 | | 2003-01-13 | 323,94 | 0 | 328,46 | 323,58 | 328,40 | 00:00:00 | | 2003-01-14 | 321,72 | 0 | 323,94 | 321,13 | 323,94 | 00:00:00 | | 2003-01-15 | 325,59 | 0 | 325,88 | 321,72 | 321,72 | 00:00:00 | | 2003-01-16 | 327,83 | 0 | 328,80 | 324,38 | 325,59 | 00:00:00 | | 2003-01-20 | 317,35 | 0 | 320,20 | 316,59 | 319,04 | 00:00:00 | | 2003-01-21 | 316,57 | 0 | 319,04 | 315,44 | 317,35 | 00:00:00 | | 2003-01-22 | 314,31 | 0 | 316,57 | 313,51 | 316,57 | 00:00:00 | | 2003-01-23 | 317,53 | 0 | 318,04 | 314,31 | 314,31 | 00:00:00 | | 2003-01-27 | 318,74 | 0 | 322,68 | 316,45 | 320,58 | 00:00:00 | | 2003-01-29 | 320,64 | 0 | 322,33 | 315,84 | 318,74 | 00:00:00 | | 2003-01-30 | 318,80 | 0 | 320,64 | 317,81 | 320,64 | 00:00:00 | | 2003-02-03 | 314,05 | 0 | 318,55 | 313,36 | 317,62 | 00:00:00 | | 2003-02-04 | 309,00 | 0 | 314,05 | 308,46 | 314,05 | 00:00:00 | | 2003-02-05 | 309,30 | 0 | 310,51 | 305,86 | 309,00 | 00:00:00 | | 2003-02-06 | 308,04 | 0 | 310,58 | 306,78 | 309,30 | 00:00:00 | | 2003-02-10 | 306,54 | 0 | 308,81 | 306,07 | 308,70 | 00:00:00 | | 2003-02-11 | 308,24 | 0 | 309,14 | 306,44 | 306,54 | 00:00:00 | | 2003-02-12 | 307,52 | 0 | 308,88 | 307,08 | 308,24 | 00:00:00 | | 2003-02-13 | 303,65 | 0 | 307,52 | 302,21 | 307,52 | 00:00:00 | | 2003-02-17 | 316,04 | 0 | 319,95 | 309,16 | 309,16 | 00:00:00 | | 2003-02-18 | 321,72 | 0 | 322,53 | 316,04 | 316,04 | 00:00:00 | | 2003-02-19 | 316,71 | 0 | 321,72 | 316,57 | 321,72 | 00:00:00 | | 2003-02-20 | 314,42 | 0 | 316,71 | 312,76 | 316,71 | 00:00:00 | | 2003-02-24 | 317,41 | 0 | 321,51 | 317,05 | 318,90 | 00:00:00 | | 2003-02-25 | 313,86 | 0 | 317,41 | 313,04 | 317,41 | 00:00:00 | | 2003-02-26 | 313,66 | 0 | 315,23 | 312,36 | 313,86 | 00:00:00 | | 2003-02-27 | 323,63 | 0 | 324,23 | 313,66 | 313,66 | 00:00:00 | | 2003-03-03 | 328,97 | 0 | 330,47 | 325,46 | 327,42 | 00:00:00 | | 2003-03-04 | 328,02 | 0 | 328,97 | 326,74 | 328,97 | 00:00:00 | | 2003-03-05 | 324,70 | 0 | 328,02 | 323,15 | 328,02 | 00:00:00 | | 2003-03-06 | 329,22 | 0 | 330,18 | 324,70 | 324,70 | 00:00:00 | | 2003-03-10 | 324,99 | 0 | 327,53 | 324,50 | 327,22 | 00:00:00 | | 2003-03-11 | 325,17 | 0 | 325,87 | 322,43 | 324,99 | 00:00:00 | | 2003-03-12 | 324,19 | 0 | 327,08 | 322,99 | 325,17 | 00:00:00 | | 2003-03-13 | 329,33 | 0 | 330,29 | 324,19 | 324,19 | 00:00:00 | | 2003-03-17 | 336,30 | 0 | 337,32 | 332,67 | 334,54 | 00:00:00 | | 2003-03-19 | 348,28 | 0 | 348,78 | 336,30 | 336,30 | 00:00:00 | | 2003-03-20 | 344,67 | 0 | 348,77 | 343,77 | 348,28 | 00:00:00 | | 2003-03-24 | 341,04 | 0 | 345,82 | 339,19 | 345,82 | 00:00:00 | | 2003-03-25 | 343,07 | 0 | 343,93 | 339,28 | 341,04 | 00:00:00 | | 2003-03-26 | 351,70 | 0 | 352,70 | 343,07 | 343,07 | 00:00:00 | | 2003-03-27 | 347,65 | 0 | 353,98 | 347,29 | 351,70 | 00:00:00 | | 2003-03-31 | 341,69 | 0 | 344,19 | 340,39 | 343,28 | 00:00:00 | | 2003-04-01 | 348,52 | 0 | 349,09 | 341,69 | 341,69 | 00:00:00 | | 2003-04-02 | 357,61 | 0 | 358,79 | 342,87 | 348,52 | 00:00:00 | | 2003-04-03 | 361,55 | 0 | 364,43 | 355,79 | 357,61 | 00:00:00 | | 2003-04-07 | 368,32 | 0 | 370,02 | 361,13 | 361,13 | 00:00:00 | | 2003-04-08 | 368,66 | 0 | 371,51 | 364,74 | 368,32 | 00:00:00 | | 2003-04-09 | 372,42 | 0 | 373,62 | 368,49 | 368,66 | 00:00:00 | | 2003-04-10 | 374,85 | 0 | 376,74 | 371,53 | 372,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
