(Login BolsaPT & Canal Forex) |
|
 Integrys Energy G - [Ticker: TEG] |     | | Última Trade | 69,660 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2015-06-29 - 20:01:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 69,660 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TEG de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 36,25 | 36,25 | 35,43 | 35,43 | 102.200 | | 2002-09-20 | 00:00:00 | 35,68 | 35,68 | 34,63 | 35,19 | 189.900 | | 2002-09-23 | 00:00:00 | 35,19 | 35,49 | 34,51 | 34,80 | 111.500 | | 2002-09-24 | 00:00:00 | 34,60 | 35,00 | 34,36 | 34,78 | 138.700 | | 2002-09-25 | 00:00:00 | 34,90 | 35,55 | 34,48 | 34,92 | 160.800 | | 2002-09-26 | 00:00:00 | 35,03 | 36,05 | 35,00 | 36,05 | 117.800 | | 2002-09-27 | 00:00:00 | 36,02 | 36,15 | 34,98 | 34,99 | 110.300 | | 2002-09-30 | 00:00:00 | 34,95 | 35,73 | 34,63 | 35,44 | 102.800 | | 2002-10-01 | 00:00:00 | 35,60 | 35,93 | 34,95 | 35,90 | 116.000 | | 2002-10-02 | 00:00:00 | 36,15 | 37,15 | 36,00 | 36,50 | 237.200 | | 2002-10-03 | 00:00:00 | 36,48 | 37,22 | 36,46 | 36,75 | 137.400 | | 2002-10-04 | 00:00:00 | 36,80 | 36,80 | 35,48 | 35,48 | 139.100 | | 2002-10-07 | 00:00:00 | 35,70 | 36,29 | 35,52 | 35,66 | 152.100 | | 2002-10-08 | 00:00:00 | 35,82 | 36,00 | 34,00 | 35,15 | 209.000 | | 2002-10-09 | 00:00:00 | 34,95 | 35,20 | 33,06 | 33,07 | 178.100 | | 2002-10-10 | 00:00:00 | 33,02 | 35,60 | 32,64 | 35,37 | 182.000 | | 2002-10-11 | 00:00:00 | 35,60 | 35,92 | 34,95 | 35,78 | 122.400 | | 2002-10-14 | 00:00:00 | 35,38 | 36,27 | 35,25 | 36,27 | 167.900 | | 2002-10-15 | 00:00:00 | 36,35 | 36,97 | 36,35 | 36,70 | 118.800 | | 2002-10-16 | 00:00:00 | 36,67 | 36,71 | 35,22 | 35,54 | 141.800 | | 2002-10-17 | 00:00:00 | 35,77 | 36,60 | 35,70 | 36,55 | 149.400 | | 2002-10-18 | 00:00:00 | 36,55 | 37,00 | 36,01 | 36,77 | 95.100 | | 2002-10-21 | 00:00:00 | 36,65 | 38,06 | 36,51 | 37,95 | 141.600 | | 2002-10-22 | 00:00:00 | 37,93 | 38,46 | 37,02 | 37,15 | 147.800 | | 2002-10-23 | 00:00:00 | 37,12 | 37,93 | 37,06 | 37,50 | 114.800 | | 2002-10-24 | 00:00:00 | 37,60 | 38,05 | 37,19 | 37,45 | 170.700 | | 2002-10-25 | 00:00:00 | 37,52 | 38,45 | 37,44 | 38,45 | 102.500 | | 2002-10-28 | 00:00:00 | 38,50 | 39,00 | 38,20 | 38,24 | 93.300 | | 2002-10-29 | 00:00:00 | 38,20 | 38,20 | 37,39 | 37,76 | 171.700 | | 2002-10-30 | 00:00:00 | 37,90 | 39,03 | 37,85 | 38,68 | 260.400 | | 2002-10-31 | 00:00:00 | 38,73 | 39,05 | 38,50 | 38,69 | 147.200 | | 2002-11-01 | 00:00:00 | 38,65 | 39,12 | 38,33 | 38,92 | 106.600 | | 2002-11-04 | 00:00:00 | 39,00 | 39,50 | 38,84 | 39,00 | 172.300 | | 2002-11-05 | 00:00:00 | 38,95 | 38,99 | 38,53 | 38,99 | 69.900 | | 2002-11-06 | 00:00:00 | 39,16 | 39,78 | 39,01 | 39,24 | 109.100 | | 2002-11-07 | 00:00:00 | 38,80 | 38,80 | 37,40 | 37,90 | 167.100 | | 2002-11-08 | 00:00:00 | 37,89 | 38,09 | 37,00 | 37,29 | 103.300 | | 2002-11-11 | 00:00:00 | 37,00 | 37,05 | 36,50 | 36,94 | 123.000 | | 2002-11-12 | 00:00:00 | 37,04 | 37,40 | 36,33 | 36,64 | 125.800 | | 2002-11-13 | 00:00:00 | 36,60 | 37,00 | 36,27 | 36,68 | 130.100 | | 2002-11-14 | 00:00:00 | 36,93 | 37,36 | 36,86 | 37,24 | 83.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
