|
 TSEC weighted ind - [Ticker: ^TWII] |     | | Última Transacción | 10.806,360 | Hora de Cotización | 2017-11-01 - 17:33:00 | | Variación | +12,560 (+0,120%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10.843,410 | Mínimo | 10.785,320 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 10.793,800 | PER | 0,00% | | Apertura | 10.816,040 | 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 ^TWII desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-16 | 4.609,32 | 3.267.400 | 4.619,95 | 4.541,66 | 4.541,66 | 00:00:00 | | 2003-04-17 | 4.566,66 | 2.350.200 | 4.628,00 | 4.564,52 | 4.593,89 | 00:00:00 | | 2003-04-18 | 4.658,30 | 3.958.400 | 4.677,42 | 4.633,59 | 4.633,59 | 00:00:00 | | 2003-04-21 | 4.648,12 | 2.861.000 | 4.661,89 | 4.609,47 | 4.652,24 | 00:00:00 | | 2003-04-22 | 4.556,10 | 2.263.200 | 4.626,46 | 4.556,10 | 4.622,25 | 00:00:00 | | 2003-04-23 | 4.564,93 | 2.778.400 | 4.621,78 | 4.546,20 | 4.611,46 | 00:00:00 | | 2003-04-24 | 4.374,94 | 3.204.200 | 4.538,37 | 4.360,83 | 4.538,37 | 00:00:00 | | 2003-04-25 | 4.233,54 | 2.952.000 | 4.338,27 | 4.231,56 | 4.269,60 | 00:00:00 | | 2003-04-28 | 4.139,50 | 2.589.000 | 4.156,85 | 4.044,73 | 4.126,25 | 00:00:00 | | 2003-04-29 | 4.200,32 | 3.396.000 | 4.227,82 | 4.142,62 | 4.186,23 | 00:00:00 | | 2003-04-30 | 4.148,07 | 2.839.800 | 4.268,84 | 4.128,34 | 4.260,08 | 00:00:00 | | 2003-05-02 | 4.187,82 | 2.302.200 | 4.193,19 | 4.108,67 | 4.130,60 | 00:00:00 | | 2003-05-05 | 4.202,12 | 2.122.600 | 4.215,90 | 4.146,14 | 4.167,42 | 00:00:00 | | 2003-05-06 | 4.220,45 | 2.336.600 | 4.250,89 | 4.206,84 | 4.210,39 | 00:00:00 | | 2003-05-07 | 4.275,91 | 2.455.600 | 4.276,69 | 4.217,73 | 4.253,43 | 00:00:00 | | 2003-05-08 | 4.191,25 | 1.818.400 | 4.254,51 | 4.191,25 | 4.254,51 | 00:00:00 | | 2003-05-09 | 4.244,18 | 2.290.800 | 4.278,89 | 4.194,55 | 4.194,55 | 00:00:00 | | 2003-05-12 | 4.261,02 | 1.892.600 | 4.296,72 | 4.245,21 | 4.264,74 | 00:00:00 | | 2003-05-13 | 4.334,59 | 2.621.000 | 4.362,34 | 4.320,13 | 4.320,13 | 00:00:00 | | 2003-05-14 | 4.341,10 | 1.988.800 | 4.351,54 | 4.317,99 | 4.329,42 | 00:00:00 | | 2003-05-15 | 4.331,24 | 1.738.600 | 4.331,24 | 4.288,49 | 4.329,98 | 00:00:00 | | 2003-05-16 | 4.283,77 | 1.916.800 | 4.365,11 | 4.283,77 | 4.360,64 | 00:00:00 | | 2003-05-19 | 4.255,80 | 1.314.000 | 4.263,81 | 4.233,75 | 4.259,88 | 00:00:00 | | 2003-05-20 | 4.251,59 | 1.486.400 | 4.254,14 | 4.194,22 | 4.202,62 | 00:00:00 | | 2003-05-21 | 4.216,64 | 1.461.600 | 4.248,68 | 4.212,50 | 4.248,68 | 00:00:00 | | 2003-05-22 | 4.271,30 | 1.889.000 | 4.271,30 | 4.184,85 | 4.209,26 | 00:00:00 | | 2003-05-23 | 4.349,52 | 3.012.800 | 4.360,94 | 4.289,53 | 4.295,76 | 00:00:00 | | 2003-05-26 | 4.465,57 | 3.456.400 | 4.465,57 | 4.393,40 | 4.393,40 | 00:00:00 | | 2003-05-27 | 4.451,11 | 3.232.600 | 4.484,54 | 4.445,74 | 4.463,36 | 00:00:00 | | 2003-05-28 | 4.474,41 | 3.703.600 | 4.558,53 | 4.474,41 | 4.538,07 | 00:00:00 | | 2003-05-29 | 4.543,04 | 3.018.000 | 4.543,04 | 4.472,59 | 4.496,50 | 00:00:00 | | 2003-05-30 | 4.555,90 | 4.717.200 | 4.639,01 | 4.509,73 | 4.524,45 | 00:00:00 | | 2003-06-02 | 4.692,94 | 4.852.800 | 4.706,55 | 4.612,10 | 4.620,54 | 00:00:00 | | 2003-06-03 | 4.678,08 | 4.129.400 | 4.717,19 | 4.659,17 | 4.687,75 | 00:00:00 | | 2003-06-05 | 4.738,34 | 4.763.600 | 4.779,40 | 4.720,36 | 4.743,98 | 00:00:00 | | 2003-06-06 | 4.740,45 | 3.560.200 | 4.751,46 | 4.701,35 | 4.749,04 | 00:00:00 | | 2003-06-09 | 4.826,94 | 5.038.600 | 4.831,46 | 4.715,82 | 4.725,84 | 00:00:00 | | 2003-06-10 | 4.832,20 | 4.723.800 | 4.854,04 | 4.801,72 | 4.810,31 | 00:00:00 | | 2003-06-11 | 4.804,65 | 5.006.200 | 4.874,68 | 4.804,65 | 4.872,46 | 00:00:00 | | 2003-06-12 | 4.878,43 | 5.176.000 | 4.914,41 | 4.822,17 | 4.846,72 | 00:00:00 | | 2003-06-13 | 4.881,90 | 4.350.800 | 4.904,36 | 4.865,91 | 4.878,47 | 00:00:00 | | 2003-06-16 | 4.892,36 | 4.571.400 | 4.934,87 | 4.873,67 | 4.875,43 | 00:00:00 | | 2003-06-17 | 4.973,19 | 6.026.400 | 4.993,41 | 4.953,26 | 4.978,43 | 00:00:00 | | 2003-06-18 | 4.999,07 | 6.882.800 | 5.089,08 | 4.993,04 | 5.020,30 | 00:00:00 | | 2003-06-19 | 5.048,91 | 6.049.200 | 5.058,69 | 4.982,37 | 5.038,34 | 00:00:00 | | 2003-06-20 | 5.002,58 | 6.662.400 | 5.078,79 | 4.984,14 | 5.018,57 | 00:00:00 | | 2003-06-23 | 4.921,72 | 4.827.800 | 5.036,86 | 4.920,33 | 5.014,80 | 00:00:00 | | 2003-06-24 | 4.909,31 | 3.868.400 | 4.922,93 | 4.868,85 | 4.881,76 | 00:00:00 | | 2003-06-25 | 4.933,79 | 4.339.800 | 4.959,40 | 4.898,01 | 4.923,85 | 00:00:00 | | 2003-06-26 | 4.894,01 | 3.595.200 | 4.954,28 | 4.894,01 | 4.932,02 | 00:00:00 | | 2003-06-27 | 4.877,90 | 3.832.800 | 4.949,49 | 4.856,33 | 4.936,11 | 00:00:00 | | 2003-06-30 | 4.872,15 | 2.823.400 | 4.900,44 | 4.864,57 | 4.881,80 | 00:00:00 | | 2003-07-01 | 5.017,78 | 4.937.000 | 5.017,78 | 4.893,58 | 4.893,58 | 00:00:00 | | 2003-07-02 | 5.095,24 | 6.554.400 | 5.121,73 | 5.047,83 | 5.075,21 | 00:00:00 | | 2003-07-03 | 5.095,31 | 7.780.200 | 5.197,72 | 5.095,31 | 5.167,86 | 00:00:00 | | 2003-07-04 | 5.151,85 | 5.730.000 | 5.151,85 | 5.085,85 | 5.126,57 | 00:00:00 | | 2003-07-07 | 5.322,26 | 7.424.800 | 5.324,96 | 5.214,09 | 5.227,31 | 00:00:00 | | 2003-07-08 | 5.367,97 | 8.230.200 | 5.416,98 | 5.323,28 | 5.371,93 | 00:00:00 | | 2003-07-09 | 5.358,91 | 6.787.000 | 5.410,62 | 5.342,03 | 5.365,98 | 00:00:00 | | 2003-07-10 | 5.282,38 | 6.313.600 | 5.398,97 | 5.282,38 | 5.367,35 | 00:00:00 | | 2003-07-11 | 5.239,96 | 5.750.600 | 5.251,85 | 5.179,36 | 5.234,02 | 00:00:00 | | 2003-07-14 | 5.349,94 | 6.089.600 | 5.390,86 | 5.273,15 | 5.282,98 | 00:00:00 | | 2003-07-15 | 5.335,86 | 6.024.200 | 5.403,49 | 5.326,08 | 5.399,26 | 00:00:00 | | 2003-07-16 | 5.413,87 | 6.762.800 | 5.435,12 | 5.348,05 | 5.362,34 | 00:00:00 | | 2003-07-17 | 5.299,51 | 6.516.200 | 5.429,92 | 5.299,51 | 5.389,52 | 00:00:00 | | 2003-07-18 | 5.287,38 | 4.936.200 | 5.326,62 | 5.250,03 | 5.291,53 | 00:00:00 | | 2003-07-21 | 5.219,30 | 4.505.000 | 5.349,20 | 5.219,30 | 5.338,53 | 00:00:00 | | 2003-07-22 | 5.261,01 | 4.148.800 | 5.271,63 | 5.213,06 | 5.225,57 | 00:00:00 | | 2003-07-23 | 5.287,89 | 4.225.600 | 5.345,99 | 5.277,30 | 5.299,12 | 00:00:00 | | 2003-07-24 | 5.402,75 | 5.243.000 | 5.402,75 | 5.305,70 | 5.324,63 | 00:00:00 | | 2003-07-25 | 5.394,75 | 4.893.600 | 5.441,02 | 5.379,81 | 5.389,89 | 00:00:00 | | 2003-07-28 | 5.451,80 | 5.975.600 | 5.504,38 | 5.443,40 | 5.476,16 | 00:00:00 | | 2003-07-29 | 5.342,46 | 4.578.000 | 5.464,95 | 5.338,00 | 5.463,14 | 00:00:00 | | 2003-07-30 | 5.307,18 | 3.653.800 | 5.354,96 | 5.278,81 | 5.327,24 | 00:00:00 | | 2003-07-31 | 5.318,34 | 3.774.600 | 5.328,55 | 5.260,83 | 5.294,52 | 00:00:00 | | 2003-08-01 | 5.390,51 | 4.059.800 | 5.408,15 | 5.363,89 | 5.365,73 | 00:00:00 | | 2003-08-04 | 5.377,19 | 3.253.800 | 5.400,41 | 5.361,87 | 5.393,10 | 00:00:00 | | 2003-08-05 | 5.259,45 | 3.761.200 | 5.407,50 | 5.259,45 | 5.403,84 | 00:00:00 | | 2003-08-06 | 5.225,83 | 2.777.200 | 5.251,91 | 5.207,61 | 5.214,09 | 00:00:00 | | 2003-08-07 | 5.259,07 | 3.861.400 | 5.286,99 | 5.193,18 | 5.257,56 | 00:00:00 | | 2003-08-08 | 5.232,55 | 3.986.200 | 5.315,18 | 5.232,55 | 5.270,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
