(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 36,93 | 37,36 | 36,86 | 37,24 | 83.400 | | 2002-11-15 | 00:00:00 | 37,21 | 37,77 | 37,15 | 37,75 | 150.500 | | 2002-11-18 | 00:00:00 | 37,85 | 37,97 | 37,26 | 37,48 | 136.800 | | 2002-11-19 | 00:00:00 | 37,00 | 37,68 | 36,97 | 37,53 | 94.200 | | 2002-11-20 | 00:00:00 | 37,28 | 37,60 | 37,05 | 37,25 | 124.100 | | 2002-11-21 | 00:00:00 | 37,40 | 37,85 | 37,33 | 37,85 | 134.800 | | 2002-11-22 | 00:00:00 | 37,85 | 39,10 | 37,63 | 39,03 | 68.900 | | 2002-11-25 | 00:00:00 | 39,03 | 39,22 | 38,05 | 38,66 | 432.800 | | 2002-11-26 | 00:00:00 | 38,00 | 38,00 | 37,06 | 37,06 | 122.200 | | 2002-11-27 | 00:00:00 | 37,05 | 37,38 | 36,89 | 37,24 | 137.100 | | 2002-11-29 | 00:00:00 | 37,30 | 37,35 | 36,75 | 36,88 | 35.900 | | 2002-12-02 | 00:00:00 | 36,90 | 37,22 | 36,40 | 36,66 | 117.900 | | 2002-12-03 | 00:00:00 | 36,56 | 37,55 | 36,42 | 37,20 | 97.600 | | 2002-12-04 | 00:00:00 | 37,10 | 37,46 | 36,51 | 36,65 | 75.500 | | 2002-12-05 | 00:00:00 | 37,00 | 37,07 | 36,50 | 36,70 | 66.800 | | 2002-12-06 | 00:00:00 | 36,50 | 36,98 | 36,50 | 36,60 | 92.700 | | 2002-12-09 | 00:00:00 | 36,50 | 36,95 | 36,36 | 36,75 | 129.100 | | 2002-12-10 | 00:00:00 | 37,20 | 37,20 | 36,70 | 37,00 | 92.100 | | 2002-12-11 | 00:00:00 | 37,05 | 37,80 | 36,73 | 37,79 | 88.900 | | 2002-12-12 | 00:00:00 | 38,04 | 38,04 | 37,55 | 37,96 | 74.000 | | 2002-12-13 | 00:00:00 | 37,90 | 38,62 | 37,80 | 38,29 | 71.500 | | 2002-12-16 | 00:00:00 | 38,39 | 38,70 | 38,22 | 38,68 | 75.700 | | 2002-12-17 | 00:00:00 | 38,75 | 38,99 | 38,60 | 38,85 | 120.100 | | 2002-12-18 | 00:00:00 | 38,85 | 38,95 | 38,44 | 38,65 | 68.000 | | 2002-12-19 | 00:00:00 | 38,66 | 38,88 | 38,44 | 38,85 | 97.000 | | 2002-12-20 | 00:00:00 | 39,00 | 39,50 | 38,95 | 39,50 | 121.800 | | 2002-12-23 | 00:00:00 | 39,50 | 39,59 | 39,11 | 39,50 | 166.600 | | 2002-12-24 | 00:00:00 | 39,48 | 39,56 | 39,35 | 39,39 | 24.000 | | 2002-12-26 | 00:00:00 | 39,50 | 39,95 | 39,35 | 39,41 | 57.100 | | 2002-12-27 | 00:00:00 | 39,30 | 39,42 | 38,45 | 38,48 | 66.800 | | 2002-12-30 | 00:00:00 | 38,58 | 39,07 | 38,44 | 38,83 | 65.800 | | 2002-12-31 | 00:00:00 | 38,93 | 39,28 | 38,45 | 38,82 | 101.000 | | 2003-01-02 | 00:00:00 | 38,75 | 39,39 | 38,65 | 39,32 | 76.100 | | 2003-01-03 | 00:00:00 | 39,35 | 39,80 | 39,26 | 39,54 | 78.100 | | 2003-01-06 | 00:00:00 | 39,79 | 41,18 | 39,79 | 40,97 | 213.400 | | 2003-01-07 | 00:00:00 | 40,97 | 40,97 | 40,12 | 40,51 | 187.700 | | 2003-01-08 | 00:00:00 | 40,51 | 41,08 | 40,32 | 40,65 | 81.300 | | 2003-01-09 | 00:00:00 | 40,70 | 41,15 | 39,99 | 40,06 | 166.700 | | 2003-01-10 | 00:00:00 | 40,16 | 40,22 | 39,86 | 40,11 | 147.700 | | 2003-01-13 | 00:00:00 | 40,45 | 40,54 | 39,63 | 39,75 | 152.600 | | 2003-01-14 | 00:00:00 | 39,80 | 39,95 | 39,60 | 39,81 | 73.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
