|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 504,66 | 0 | 506,98 | 487,23 | 487,23 | 00:00:00 | | 2000-01-04 | 487,61 | 0 | 501,66 | 486,23 | 501,66 | 00:00:00 | | 2000-01-05 | 476,79 | 0 | 480,67 | 471,65 | 480,67 | 00:00:00 | | 2000-01-06 | 472,81 | 0 | 479,02 | 471,59 | 476,79 | 00:00:00 | | 2000-01-10 | 498,23 | 0 | 499,45 | 489,21 | 490,03 | 00:00:00 | | 2000-01-11 | 496,70 | 0 | 501,86 | 495,35 | 498,23 | 00:00:00 | | 2000-01-12 | 498,60 | 0 | 499,70 | 491,04 | 496,70 | 00:00:00 | | 2000-01-13 | 504,25 | 0 | 506,08 | 500,00 | 500,00 | 00:00:00 | | 2000-01-17 | 519,13 | 0 | 520,30 | 511,25 | 514,97 | 00:00:00 | | 2000-01-18 | 512,68 | 0 | 522,87 | 511,40 | 519,13 | 00:00:00 | | 2000-01-19 | 517,88 | 0 | 518,69 | 511,24 | 512,68 | 00:00:00 | | 2000-01-20 | 528,17 | 0 | 528,49 | 521,63 | 521,63 | 00:00:00 | | 2000-01-24 | 527,20 | 0 | 529,14 | 526,25 | 527,31 | 00:00:00 | | 2000-01-25 | 514,72 | 0 | 520,42 | 512,52 | 520,42 | 00:00:00 | | 2000-01-26 | 515,14 | 0 | 518,18 | 513,50 | 514,72 | 00:00:00 | | 2000-01-27 | 506,25 | 0 | 512,38 | 503,72 | 512,38 | 00:00:00 | | 2000-01-31 | 490,95 | 0 | 495,14 | 489,12 | 489,12 | 00:00:00 | | 2000-02-01 | 499,39 | 0 | 500,05 | 493,90 | 493,90 | 00:00:00 | | 2000-02-02 | 511,81 | 0 | 513,51 | 505,58 | 505,58 | 00:00:00 | | 2000-02-03 | 517,40 | 0 | 520,92 | 513,89 | 513,89 | 00:00:00 | | 2000-02-07 | 534,11 | 0 | 535,51 | 525,40 | 529,76 | 00:00:00 | | 2000-02-08 | 540,66 | 0 | 542,05 | 533,15 | 534,11 | 00:00:00 | | 2000-02-09 | 537,90 | 0 | 547,76 | 536,15 | 540,66 | 00:00:00 | | 2000-02-10 | 536,21 | 0 | 537,61 | 527,08 | 537,61 | 00:00:00 | | 2000-02-14 | 539,23 | 0 | 541,62 | 536,89 | 536,89 | 00:00:00 | | 2000-02-15 | 536,35 | 0 | 542,39 | 536,24 | 539,23 | 00:00:00 | | 2000-02-16 | 539,37 | 0 | 542,70 | 530,88 | 536,35 | 00:00:00 | | 2000-02-17 | 547,48 | 0 | 548,83 | 539,84 | 539,84 | 00:00:00 | | 2000-02-21 | 547,99 | 0 | 550,65 | 546,31 | 549,08 | 00:00:00 | | 2000-02-22 | 548,06 | 0 | 549,47 | 545,21 | 547,99 | 00:00:00 | | 2000-02-23 | 556,42 | 0 | 557,09 | 547,59 | 548,06 | 00:00:00 | | 2000-02-24 | 566,80 | 0 | 568,65 | 563,55 | 563,55 | 00:00:00 | | 2000-02-28 | 555,77 | 0 | 563,74 | 552,26 | 559,01 | 00:00:00 | | 2000-02-29 | 564,81 | 0 | 567,85 | 562,68 | 562,68 | 00:00:00 | | 2000-03-01 | 574,44 | 0 | 576,23 | 570,30 | 570,30 | 00:00:00 | | 2000-03-02 | 576,65 | 0 | 579,55 | 570,62 | 574,44 | 00:00:00 | | 2000-03-06 | 578,27 | 0 | 582,50 | 576,00 | 582,50 | 00:00:00 | | 2000-03-07 | 561,53 | 0 | 568,45 | 560,61 | 568,45 | 00:00:00 | | 2000-03-08 | 564,22 | 0 | 565,22 | 553,58 | 561,53 | 00:00:00 | | 2000-03-09 | 573,02 | 0 | 575,93 | 571,66 | 575,93 | 00:00:00 | | 2000-03-13 | 554,93 | 0 | 566,54 | 554,38 | 566,54 | 00:00:00 | | 2000-03-14 | 557,14 | 0 | 561,89 | 556,04 | 556,04 | 00:00:00 | | 2000-03-15 | 550,24 | 0 | 552,20 | 544,62 | 544,62 | 00:00:00 | | 2000-03-16 | 557,81 | 0 | 559,38 | 556,53 | 556,53 | 00:00:00 | | 2000-03-20 | 552,84 | 0 | 555,74 | 549,49 | 552,61 | 00:00:00 | | 2000-03-22 | 540,57 | 0 | 553,96 | 539,81 | 552,84 | 00:00:00 | | 2000-03-23 | 529,45 | 0 | 542,49 | 525,74 | 540,57 | 00:00:00 | | 2000-03-27 | 535,20 | 0 | 538,75 | 533,20 | 538,75 | 00:00:00 | | 2000-03-28 | 541,21 | 0 | 542,66 | 537,55 | 537,55 | 00:00:00 | | 2000-03-29 | 532,43 | 0 | 538,92 | 531,59 | 538,92 | 00:00:00 | | 2000-03-30 | 516,55 | 0 | 525,03 | 513,95 | 525,03 | 00:00:00 | | 2000-04-03 | 493,85 | 0 | 506,16 | 493,24 | 506,16 | 00:00:00 | | 2000-04-04 | 498,91 | 0 | 502,92 | 485,01 | 493,85 | 00:00:00 | | 2000-04-05 | 477,69 | 0 | 494,09 | 477,45 | 494,09 | 00:00:00 | | 2000-04-06 | 495,55 | 0 | 496,26 | 485,83 | 485,83 | 00:00:00 | | 2000-04-10 | 516,99 | 0 | 518,33 | 511,57 | 511,57 | 00:00:00 | | 2000-04-11 | 504,99 | 0 | 508,11 | 504,36 | 508,11 | 00:00:00 | | 2000-04-12 | 506,10 | 0 | 508,88 | 505,09 | 508,88 | 00:00:00 | | 2000-04-13 | 501,02 | 0 | 502,16 | 491,04 | 491,04 | 00:00:00 | | 2000-04-17 | 466,30 | 0 | 468,15 | 455,07 | 460,54 | 00:00:00 | | 2000-04-18 | 471,59 | 0 | 481,35 | 469,58 | 481,35 | 00:00:00 | | 2000-04-24 | 481,37 | 0 | 482,60 | 478,91 | 479,26 | 00:00:00 | | 2000-04-27 | 492,28 | 0 | 493,34 | 485,39 | 485,39 | 00:00:00 | | 2000-05-01 | 492,12 | 0 | 493,15 | 485,17 | 493,15 | 00:00:00 | | 2000-05-02 | 488,88 | 0 | 495,76 | 487,79 | 492,12 | 00:00:00 | | 2000-05-03 | 480,70 | 0 | 482,57 | 479,43 | 479,43 | 00:00:00 | | 2000-05-04 | 482,78 | 0 | 486,06 | 480,68 | 480,70 | 00:00:00 | | 2000-05-08 | 508,09 | 0 | 511,15 | 500,16 | 502,54 | 00:00:00 | | 2000-05-11 | 508,18 | 0 | 509,66 | 496,91 | 508,09 | 00:00:00 | | 2000-05-15 | 514,73 | 0 | 516,91 | 512,46 | 516,91 | 00:00:00 | | 2000-05-16 | 526,24 | 0 | 527,39 | 517,01 | 517,01 | 00:00:00 | | 2000-05-17 | 521,92 | 0 | 529,35 | 520,62 | 526,24 | 00:00:00 | | 2000-05-18 | 528,53 | 0 | 528,90 | 518,67 | 521,92 | 00:00:00 | | 2000-05-22 | 519,35 | 0 | 523,50 | 518,50 | 519,18 | 00:00:00 | | 2000-05-23 | 509,71 | 0 | 517,32 | 508,88 | 517,32 | 00:00:00 | | 2000-05-24 | 497,63 | 0 | 501,83 | 495,54 | 501,83 | 00:00:00 | | 2000-05-25 | 511,53 | 0 | 512,74 | 503,14 | 503,14 | 00:00:00 | | 2000-05-29 | 521,15 | 0 | 522,78 | 518,10 | 520,16 | 00:00:00 | | 2000-05-30 | 533,36 | 0 | 534,16 | 522,94 | 522,94 | 00:00:00 | | 2000-05-31 | 533,35 | 0 | 542,38 | 532,52 | 533,36 | 00:00:00 | | 2000-06-01 | 545,66 | 0 | 546,12 | 538,93 | 538,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
