|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-09-04 | 7.803,02 | 0 | 7.814,49 | 7.694,71 | 7.758,54 | 00:00:00 | | 2000-09-05 | 7.785,62 | 0 | 7.829,34 | 7.723,14 | 7.829,34 | 00:00:00 | | 2000-09-06 | 7.610,78 | 0 | 7.758,45 | 7.601,23 | 7.725,01 | 00:00:00 | | 2000-09-07 | 7.430,93 | 0 | 7.520,17 | 7.418,52 | 7.467,94 | 00:00:00 | | 2000-09-08 | 7.367,99 | 0 | 7.494,67 | 7.360,50 | 7.457,86 | 00:00:00 | | 2000-09-11 | 7.335,20 | 0 | 7.379,85 | 7.295,88 | 7.297,78 | 00:00:00 | | 2000-09-13 | 7.391,66 | 0 | 7.407,78 | 7.153,23 | 7.279,36 | 00:00:00 | | 2000-09-14 | 7.152,29 | 0 | 7.367,27 | 7.144,12 | 7.348,81 | 00:00:00 | | 2000-09-15 | 7.155,45 | 0 | 7.364,46 | 7.120,31 | 7.160,01 | 00:00:00 | | 2000-09-18 | 6.910,14 | 0 | 7.026,27 | 6.902,54 | 6.990,48 | 00:00:00 | | 2000-09-19 | 6.734,90 | 0 | 6.950,04 | 6.712,20 | 6.811,72 | 00:00:00 | | 2000-09-20 | 6.880,09 | 0 | 6.910,91 | 6.720,34 | 6.843,95 | 00:00:00 | | 2000-09-21 | 6.920,90 | 0 | 6.946,84 | 6.774,47 | 6.818,96 | 00:00:00 | | 2000-09-22 | 6.612,09 | 0 | 6.780,27 | 6.600,10 | 6.737,54 | 00:00:00 | | 2000-09-25 | 6.677,46 | 0 | 6.726,75 | 6.550,21 | 6.618,16 | 00:00:00 | | 2000-09-26 | 6.749,03 | 0 | 6.780,68 | 6.491,34 | 6.647,94 | 00:00:00 | | 2000-09-27 | 6.717,04 | 0 | 6.840,38 | 6.668,07 | 6.706,45 | 00:00:00 | | 2000-09-28 | 6.564,87 | 0 | 6.799,62 | 6.564,87 | 6.744,79 | 00:00:00 | | 2000-09-29 | 6.432,36 | 0 | 6.589,82 | 6.425,58 | 6.571,62 | 00:00:00 | | 2000-10-02 | 6.024,07 | 0 | 6.248,12 | 6.014,87 | 6.165,64 | 00:00:00 | | 2000-10-03 | 6.143,44 | 0 | 6.214,53 | 5.907,04 | 5.943,79 | 00:00:00 | | 2000-10-04 | 5.997,92 | 0 | 5.997,92 | 5.946,95 | 5.989,45 | 00:00:00 | | 2000-10-05 | 6.029,65 | 0 | 6.047,78 | 5.904,98 | 5.932,79 | 00:00:00 | | 2000-10-06 | 6.353,67 | 0 | 6.367,39 | 6.037,54 | 6.037,54 | 00:00:00 | | 2000-10-09 | 6.209,42 | 0 | 6.338,52 | 6.203,47 | 6.336,30 | 00:00:00 | | 2000-10-11 | 6.040,55 | 0 | 6.070,43 | 6.013,53 | 6.070,43 | 00:00:00 | | 2000-10-12 | 5.805,01 | 0 | 5.981,67 | 5.763,81 | 5.850,26 | 00:00:00 | | 2000-10-13 | 5.876,11 | 0 | 5.876,11 | 5.482,98 | 5.577,86 | 00:00:00 | | 2000-10-16 | 5.630,95 | 0 | 6.161,16 | 5.602,72 | 6.060,44 | 00:00:00 | | 2000-10-17 | 5.702,36 | 0 | 5.742,68 | 5.512,00 | 5.512,00 | 00:00:00 | | 2000-10-18 | 5.432,23 | 0 | 5.626,74 | 5.427,46 | 5.606,53 | 00:00:00 | | 2000-10-19 | 5.081,28 | 0 | 5.284,34 | 5.074,44 | 5.261,94 | 00:00:00 | | 2000-10-20 | 5.404,78 | 0 | 5.407,06 | 5.241,57 | 5.241,57 | 00:00:00 | | 2000-10-23 | 5.608,95 | 0 | 5.718,17 | 5.539,97 | 5.644,73 | 00:00:00 | | 2000-10-24 | 5.918,63 | 0 | 5.933,42 | 5.645,05 | 5.701,15 | 00:00:00 | | 2000-10-25 | 6.023,78 | 0 | 6.035,17 | 5.898,97 | 5.914,37 | 00:00:00 | | 2000-10-26 | 5.941,85 | 0 | 6.011,05 | 5.909,35 | 5.937,22 | 00:00:00 | | 2000-10-27 | 5.805,17 | 0 | 6.003,38 | 5.804,92 | 5.991,83 | 00:00:00 | | 2000-10-30 | 5.659,08 | 0 | 5.666,96 | 5.615,90 | 5.644,26 | 00:00:00 | | 2000-10-31 | 5.544,18 | 0 | 5.626,03 | 5.502,67 | 5.530,80 | 00:00:00 | | 2000-11-01 | 5.425,02 | 0 | 5.570,58 | 5.400,26 | 5.552,30 | 00:00:00 | | 2000-11-02 | 5.626,08 | 0 | 5.630,01 | 5.381,42 | 5.385,54 | 00:00:00 | | 2000-11-03 | 5.796,08 | 0 | 5.813,44 | 5.663,74 | 5.723,35 | 00:00:00 | | 2000-11-06 | 5.657,48 | 0 | 5.708,77 | 5.609,14 | 5.679,09 | 00:00:00 | | 2000-11-07 | 5.877,77 | 0 | 5.877,77 | 5.720,89 | 5.721,88 | 00:00:00 | | 2000-11-08 | 6.067,94 | 0 | 6.164,62 | 5.889,01 | 5.926,40 | 00:00:00 | | 2000-11-09 | 6.089,55 | 0 | 6.089,55 | 5.926,64 | 6.025,16 | 00:00:00 | | 2000-11-10 | 6.088,74 | 0 | 6.126,09 | 6.018,45 | 6.039,19 | 00:00:00 | | 2000-11-13 | 5.793,52 | 0 | 5.878,64 | 5.748,43 | 5.878,64 | 00:00:00 | | 2000-11-14 | 5.772,51 | 0 | 5.855,28 | 5.721,69 | 5.747,00 | 00:00:00 | | 2000-11-15 | 5.737,02 | 0 | 5.942,06 | 5.696,01 | 5.896,64 | 00:00:00 | | 2000-11-16 | 5.454,13 | 0 | 5.581,93 | 5.436,85 | 5.554,00 | 00:00:00 | | 2000-11-17 | 5.351,36 | 0 | 5.367,65 | 5.168,97 | 5.264,93 | 00:00:00 | | 2000-11-20 | 4.845,21 | 0 | 5.036,62 | 4.841,67 | 4.994,73 | 00:00:00 | | 2000-11-21 | 5.103,00 | 0 | 5.103,00 | 4.760,68 | 4.770,78 | 00:00:00 | | 2000-11-22 | 5.130,61 | 0 | 5.293,89 | 5.113,22 | 5.128,98 | 00:00:00 | | 2000-11-23 | 5.146,92 | 0 | 5.148,30 | 5.032,20 | 5.057,30 | 00:00:00 | | 2000-11-24 | 5.419,99 | 0 | 5.423,43 | 5.218,18 | 5.218,18 | 00:00:00 | | 2000-11-27 | 5.433,78 | 0 | 5.526,13 | 5.384,04 | 5.510,80 | 00:00:00 | | 2000-11-28 | 5.362,26 | 0 | 5.411,00 | 5.337,42 | 5.388,68 | 00:00:00 | | 2000-11-29 | 5.319,46 | 0 | 5.386,36 | 5.266,14 | 5.275,38 | 00:00:00 | | 2000-11-30 | 5.256,93 | 0 | 5.372,01 | 5.223,31 | 5.323,70 | 00:00:00 | | 2000-12-01 | 5.342,06 | 0 | 5.342,06 | 5.163,23 | 5.173,02 | 00:00:00 | | 2000-12-04 | 5.174,02 | 0 | 5.243,05 | 5.168,91 | 5.239,82 | 00:00:00 | | 2000-12-05 | 5.199,20 | 0 | 5.241,17 | 5.102,68 | 5.139,53 | 00:00:00 | | 2000-12-06 | 5.170,62 | 0 | 5.366,79 | 5.164,43 | 5.323,20 | 00:00:00 | | 2000-12-07 | 5.212,73 | 0 | 5.216,22 | 5.131,94 | 5.131,94 | 00:00:00 | | 2000-12-08 | 5.252,83 | 0 | 5.269,62 | 5.186,35 | 5.216,36 | 00:00:00 | | 2000-12-11 | 5.284,41 | 0 | 5.300,30 | 5.237,19 | 5.283,81 | 00:00:00 | | 2000-12-12 | 5.380,09 | 0 | 5.403,14 | 5.320,61 | 5.320,61 | 00:00:00 | | 2000-12-13 | 5.384,36 | 0 | 5.397,29 | 5.332,52 | 5.380,34 | 00:00:00 | | 2000-12-14 | 5.320,16 | 0 | 5.350,26 | 5.274,15 | 5.350,26 | 00:00:00 | | 2000-12-15 | 5.224,74 | 0 | 5.264,18 | 5.202,04 | 5.256,09 | 00:00:00 | | 2000-12-18 | 5.055,20 | 0 | 5.127,73 | 5.022,34 | 5.116,07 | 00:00:00 | | 2000-12-19 | 5.040,25 | 0 | 5.044,07 | 4.957,27 | 5.004,60 | 00:00:00 | | 2000-12-20 | 4.947,89 | 0 | 4.998,35 | 4.919,20 | 4.966,80 | 00:00:00 | | 2000-12-21 | 4.817,22 | 0 | 4.834,76 | 4.797,27 | 4.834,76 | 00:00:00 | | 2000-12-22 | 4.811,22 | 0 | 4.888,35 | 4.728,41 | 4.765,10 | 00:00:00 | | 2000-12-26 | 4.721,36 | 0 | 4.880,41 | 4.711,38 | 4.871,86 | 00:00:00 | | 2000-12-27 | 4.614,63 | 0 | 4.663,65 | 4.602,95 | 4.663,65 | 00:00:00 | | 2000-12-28 | 4.797,14 | 0 | 4.797,14 | 4.555,91 | 4.581,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
