Teva Pharmaceutical Industries Limited (TEVA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 9.93 | 9.98 | 9.80 | 9.82 | 9.82 | 4,054,746 |
| 07 dic 2023 | 9.85 | 9.98 | 9.70 | 9.97 | 9.97 | 5,558,200 |
| 06 dic 2023 | 10.07 | 10.18 | 9.80 | 9.83 | 9.83 | 4,497,900 |
| 05 dic 2023 | 10.06 | 10.17 | 10.00 | 10.06 | 10.06 | 9,038,400 |
| 04 dic 2023 | 9.65 | 10.05 | 9.64 | 10.03 | 10.03 | 7,766,200 |
| 01 dic 2023 | 9.82 | 9.87 | 9.61 | 9.71 | 9.71 | 6,572,300 |
| 30 nov 2023 | 9.64 | 10.00 | 9.61 | 9.82 | 9.82 | 10,012,700 |
| 29 nov 2023 | 9.76 | 9.82 | 9.63 | 9.69 | 9.69 | 8,548,800 |
| 28 nov 2023 | 9.85 | 9.85 | 9.63 | 9.80 | 9.80 | 8,598,300 |
| 27 nov 2023 | 9.82 | 10.07 | 9.70 | 9.88 | 9.88 | 17,074,900 |
| 24 nov 2023 | 9.50 | 9.62 | 9.47 | 9.55 | 9.55 | 3,170,300 |
| 22 nov 2023 | 9.41 | 9.52 | 9.36 | 9.46 | 9.46 | 8,099,000 |
| 21 nov 2023 | 9.38 | 9.58 | 9.27 | 9.27 | 9.27 | 9,802,400 |
| 20 nov 2023 | 9.06 | 9.48 | 9.04 | 9.45 | 9.45 | 9,643,900 |
| 17 nov 2023 | 8.84 | 9.07 | 8.83 | 9.05 | 9.05 | 7,245,500 |
| 16 nov 2023 | 8.91 | 8.96 | 8.64 | 8.76 | 8.76 | 7,222,700 |
| 15 nov 2023 | 8.94 | 9.04 | 8.72 | 8.96 | 8.96 | 9,486,300 |
| 14 nov 2023 | 8.90 | 8.96 | 8.82 | 8.91 | 8.91 | 6,134,000 |
| 13 nov 2023 | 8.60 | 8.99 | 8.55 | 8.82 | 8.82 | 10,736,000 |
| 10 nov 2023 | 8.81 | 8.85 | 8.55 | 8.68 | 8.68 | 8,336,700 |
| 09 nov 2023 | 9.13 | 9.15 | 8.70 | 8.77 | 8.77 | 8,485,300 |
| 08 nov 2023 | 9.27 | 9.57 | 9.12 | 9.15 | 9.15 | 12,222,900 |
| 07 nov 2023 | 9.07 | 9.21 | 8.95 | 9.04 | 9.04 | 13,121,800 |
| 06 nov 2023 | 8.98 | 9.12 | 8.96 | 9.05 | 9.05 | 7,761,200 |
| 03 nov 2023 | 8.79 | 9.11 | 8.77 | 8.99 | 8.99 | 8,121,400 |
| 02 nov 2023 | 8.85 | 8.88 | 8.72 | 8.78 | 8.78 | 5,220,800 |
| 01 nov 2023 | 8.62 | 8.81 | 8.60 | 8.76 | 8.76 | 6,677,100 |
| 31 oct 2023 | 8.59 | 8.62 | 8.42 | 8.58 | 8.58 | 7,136,500 |
| 30 oct 2023 | 8.23 | 8.60 | 8.23 | 8.55 | 8.55 | 11,130,400 |
| 27 oct 2023 | 8.24 | 8.27 | 8.10 | 8.12 | 8.12 | 4,086,900 |
| 26 oct 2023 | 8.17 | 8.36 | 8.14 | 8.27 | 8.27 | 5,304,900 |
| 25 oct 2023 | 8.20 | 8.39 | 8.19 | 8.21 | 8.21 | 4,796,700 |
| 24 oct 2023 | 8.22 | 8.27 | 8.07 | 8.19 | 8.19 | 7,996,400 |
| 23 oct 2023 | 8.11 | 8.27 | 8.06 | 8.18 | 8.18 | 6,020,800 |
| 20 oct 2023 | 8.13 | 8.27 | 8.12 | 8.12 | 8.12 | 7,339,200 |
| 19 oct 2023 | 8.45 | 8.46 | 8.16 | 8.16 | 8.16 | 7,577,900 |
| 18 oct 2023 | 8.57 | 8.70 | 8.46 | 8.46 | 8.46 | 8,177,100 |
| 17 oct 2023 | 8.68 | 8.79 | 8.61 | 8.66 | 8.66 | 6,370,300 |
| 16 oct 2023 | 8.66 | 8.79 | 8.64 | 8.74 | 8.74 | 6,603,900 |
| 13 oct 2023 | 8.95 | 8.95 | 8.49 | 8.66 | 8.66 | 11,868,400 |
| 12 oct 2023 | 8.92 | 9.02 | 8.79 | 8.93 | 8.93 | 11,860,800 |
| 11 oct 2023 | 9.24 | 9.28 | 8.98 | 9.04 | 9.04 | 5,712,000 |
| 10 oct 2023 | 8.87 | 9.43 | 8.85 | 9.25 | 9.25 | 13,192,400 |
| 09 oct 2023 | 9.10 | 9.23 | 8.79 | 8.82 | 8.82 | 16,944,900 |
| 06 oct 2023 | 9.28 | 9.60 | 9.19 | 9.42 | 9.42 | 8,291,600 |
| 05 oct 2023 | 9.04 | 9.36 | 8.94 | 9.34 | 9.34 | 13,952,700 |
| 04 oct 2023 | 9.74 | 9.76 | 9.05 | 9.19 | 9.19 | 16,917,900 |
| 03 oct 2023 | 9.80 | 9.88 | 9.52 | 9.60 | 9.60 | 9,697,800 |
| 02 oct 2023 | 10.21 | 10.26 | 9.96 | 10.01 | 10.01 | 7,224,800 |
| 29 sept 2023 | 10.24 | 10.34 | 10.16 | 10.20 | 10.20 | 5,393,200 |
| 28 sept 2023 | 10.03 | 10.25 | 10.01 | 10.22 | 10.22 | 6,715,300 |
| 27 sept 2023 | 10.20 | 10.23 | 9.85 | 10.01 | 10.01 | 9,179,800 |
| 26 sept 2023 | 10.19 | 10.40 | 10.19 | 10.22 | 10.22 | 7,641,500 |
| 25 sept 2023 | 10.30 | 10.31 | 10.03 | 10.25 | 10.25 | 6,712,000 |
| 22 sept 2023 | 10.37 | 10.54 | 10.32 | 10.35 | 10.35 | 7,139,300 |
| 21 sept 2023 | 10.61 | 10.63 | 10.33 | 10.34 | 10.34 | 7,730,600 |
| 20 sept 2023 | 10.38 | 10.72 | 10.38 | 10.70 | 10.70 | 8,793,700 |
| 19 sept 2023 | 10.54 | 10.57 | 10.26 | 10.29 | 10.29 | 7,996,900 |
| 18 sept 2023 | 10.54 | 10.66 | 10.52 | 10.54 | 10.54 | 10,613,800 |
| 15 sept 2023 | 10.54 | 10.66 | 10.53 | 10.59 | 10.59 | 8,816,800 |
| 14 sept 2023 | 10.33 | 10.59 | 10.31 | 10.56 | 10.56 | 12,047,000 |
| 13 sept 2023 | 10.05 | 10.36 | 10.02 | 10.33 | 10.33 | 12,482,700 |
| 12 sept 2023 | 10.05 | 10.14 | 9.98 | 10.03 | 10.03 | 12,096,800 |
| 11 sept 2023 | 9.74 | 10.05 | 9.73 | 10.04 | 10.04 | 13,437,800 |
| 08 sept 2023 | 9.41 | 9.66 | 9.39 | 9.62 | 9.62 | 6,553,700 |
| 07 sept 2023 | 9.38 | 9.39 | 9.26 | 9.35 | 9.35 | 6,590,600 |
| 06 sept 2023 | 9.53 | 9.54 | 9.39 | 9.48 | 9.48 | 7,670,000 |
| 05 sept 2023 | 9.78 | 9.79 | 9.54 | 9.56 | 9.56 | 7,784,800 |
| 01 sept 2023 | 9.85 | 9.93 | 9.79 | 9.84 | 9.84 | 5,819,600 |
| 31 ago 2023 | 9.62 | 9.86 | 9.62 | 9.76 | 9.76 | 8,005,900 |
| 30 ago 2023 | 9.70 | 9.79 | 9.68 | 9.69 | 9.69 | 4,020,100 |
| 29 ago 2023 | 9.64 | 9.81 | 9.62 | 9.75 | 9.75 | 4,267,700 |
| 28 ago 2023 | 9.57 | 9.74 | 9.57 | 9.67 | 9.67 | 5,401,500 |
| 25 ago 2023 | 9.72 | 9.75 | 9.51 | 9.70 | 9.70 | 5,052,500 |
| 24 ago 2023 | 9.70 | 9.88 | 9.65 | 9.67 | 9.67 | 5,750,300 |
| 23 ago 2023 | 9.74 | 9.80 | 9.70 | 9.74 | 9.74 | 4,756,800 |
| 22 ago 2023 | 9.70 | 9.93 | 9.66 | 9.75 | 9.75 | 10,391,200 |
| 21 ago 2023 | 9.63 | 9.65 | 9.55 | 9.61 | 9.61 | 5,323,900 |
| 18 ago 2023 | 9.37 | 9.62 | 9.37 | 9.56 | 9.56 | 6,951,100 |
| 17 ago 2023 | 9.37 | 9.53 | 9.22 | 9.51 | 9.51 | 12,476,400 |
| 16 ago 2023 | 9.48 | 9.54 | 9.41 | 9.42 | 9.42 | 5,226,700 |
| 15 ago 2023 | 9.49 | 9.64 | 9.44 | 9.53 | 9.53 | 6,091,000 |
| 14 ago 2023 | 9.70 | 9.71 | 9.49 | 9.55 | 9.55 | 6,760,200 |
| 11 ago 2023 | 9.62 | 9.84 | 9.57 | 9.78 | 9.78 | 5,533,100 |
| 10 ago 2023 | 9.74 | 9.80 | 9.54 | 9.65 | 9.65 | 7,701,400 |
| 09 ago 2023 | 9.79 | 9.92 | 9.66 | 9.68 | 9.68 | 6,531,300 |
| 08 ago 2023 | 9.52 | 9.80 | 9.50 | 9.78 | 9.78 | 6,899,400 |
| 07 ago 2023 | 9.76 | 9.81 | 9.57 | 9.63 | 9.63 | 8,998,000 |
| 04 ago 2023 | 9.57 | 9.99 | 9.47 | 9.76 | 9.76 | 15,773,800 |
| 03 ago 2023 | 9.13 | 9.61 | 9.09 | 9.57 | 9.57 | 17,646,100 |
| 02 ago 2023 | 8.75 | 9.49 | 8.74 | 9.25 | 9.25 | 33,120,500 |
| 01 ago 2023 | 8.30 | 8.43 | 8.21 | 8.29 | 8.29 | 14,340,200 |
| 31 jul 2023 | 8.45 | 8.46 | 8.31 | 8.40 | 8.40 | 8,429,600 |
| 28 jul 2023 | 8.45 | 8.62 | 8.43 | 8.56 | 8.56 | 7,456,900 |
| 27 jul 2023 | 8.50 | 8.60 | 8.38 | 8.42 | 8.42 | 7,461,300 |
| 26 jul 2023 | 8.47 | 8.53 | 8.40 | 8.52 | 8.52 | 11,369,100 |
| 25 jul 2023 | 8.50 | 8.58 | 8.38 | 8.40 | 8.40 | 10,601,400 |
| 24 jul 2023 | 8.50 | 8.75 | 8.48 | 8.64 | 8.64 | 11,466,100 |
| 21 jul 2023 | 8.47 | 8.55 | 8.40 | 8.51 | 8.51 | 10,668,600 |
| 20 jul 2023 | 8.59 | 8.68 | 8.42 | 8.47 | 8.47 | 10,758,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.