|
 TUI TRAVEL - [Ticker: TT.L] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 TT.L desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 214,25 | 4.230.900 | 223,13 | 214,31 | 222,25 | 00:00:00 | | 2006-05-18 | 212,00 | 5.576.700 | 216,25 | 210,00 | 215,00 | 00:00:00 | | 2006-05-19 | 210,00 | 1.744.000 | 212,25 | 209,50 | 210,00 | 00:00:00 | | 2006-05-22 | 204,00 | 2.072.400 | 210,93 | 204,00 | 209,00 | 00:00:00 | | 2006-05-23 | 206,50 | 5.665.000 | 210,49 | 206,00 | 206,00 | 00:00:00 | | 2006-05-24 | 205,25 | 3.537.300 | 209,50 | 204,00 | 205,00 | 00:00:00 | | 2006-05-25 | 210,00 | 4.253.200 | 210,25 | 205,25 | 205,50 | 00:00:00 | | 2006-05-26 | 216,25 | 2.857.300 | 216,00 | 212,04 | 212,00 | 00:00:00 | | 2006-05-29 | 216,25 | 0 | 216,25 | 216,25 | 216,25 | 00:00:00 | | 2006-05-30 | 214,00 | 6.007.400 | 218,50 | 214,00 | 217,50 | 00:00:00 | | 2006-05-31 | 215,00 | 6.650.000 | 217,00 | 211,00 | 212,00 | 00:00:00 | | 2006-06-01 | 223,50 | 8.963.600 | 223,24 | 217,17 | 215,00 | 00:00:00 | | 2006-06-02 | 225,50 | 4.464.400 | 224,76 | 222,99 | 224,00 | 00:00:00 | | 2006-06-05 | 224,00 | 4.666.600 | 225,50 | 223,38 | 227,00 | 00:00:00 | | 2006-06-06 | 220,25 | 8.661.200 | 223,99 | 219,01 | 222,75 | 00:00:00 | | 2006-06-07 | 221,25 | 4.767.400 | 222,19 | 219,75 | 222,50 | 00:00:00 | | 2006-06-08 | 216,50 | 3.607.600 | 218,66 | 216,12 | 218,00 | 00:00:00 | | 2006-06-09 | 220,75 | 3.172.800 | 222,25 | 220,00 | 220,00 | 00:00:00 | | 2006-06-12 | 218,50 | 2.671.400 | 222,49 | 217,75 | 222,75 | 00:00:00 | | 2006-06-13 | 207,50 | 6.205.100 | 214,57 | 207,00 | 214,00 | 00:00:00 | | 2006-06-14 | 216,75 | 5.075.200 | 218,75 | 209,75 | 209,75 | 00:00:00 | | 2006-06-15 | 216,50 | 9.406.800 | 218,46 | 215,00 | 216,00 | 00:00:00 | | 2006-06-16 | 218,75 | 2.294.700 | 220,00 | 217,00 | 219,50 | 00:00:00 | | 2006-06-19 | 217,75 | 4.822.200 | 219,75 | 217,25 | 219,75 | 00:00:00 | | 2006-06-20 | 220,50 | 2.523.600 | 220,50 | 218,00 | 219,25 | 00:00:00 | | 2006-06-21 | 217,75 | 4.942.000 | 219,60 | 217,00 | 219,00 | 00:00:00 | | 2006-06-22 | 221,75 | 3.641.200 | 223,25 | 219,25 | 221,25 | 00:00:00 | | 2006-06-23 | 228,50 | 9.363.600 | 229,25 | 224,00 | 223,50 | 00:00:00 | | 2006-06-26 | 227,50 | 1.959.400 | 229,75 | 227,19 | 230,00 | 00:00:00 | | 2006-06-27 | 226,75 | 4.534.200 | 234,65 | 226,75 | 230,25 | 00:00:00 | | 2006-06-28 | 226,25 | 3.856.300 | 227,99 | 223,25 | 227,00 | 00:00:00 | | 2006-06-29 | 227,50 | 3.836.500 | 229,75 | 223,75 | 229,75 | 00:00:00 | | 2006-06-30 | 228,75 | 5.366.000 | 231,00 | 227,00 | 231,00 | 00:00:00 | | 2006-07-03 | 229,00 | 1.455.100 | 230,00 | 228,00 | 230,00 | 00:00:00 | | 2006-07-04 | 228,75 | 1.587.000 | 230,00 | 227,50 | 230,00 | 00:00:00 | | 2006-07-05 | 226,00 | 680.900 | 228,25 | 225,00 | 227,00 | 00:00:00 | | 2006-07-06 | 232,25 | 2.924.000 | 233,00 | 226,50 | 227,25 | 00:00:00 | | 2006-07-07 | 229,00 | 2.301.600 | 233,00 | 227,75 | 233,00 | 00:00:00 | | 2006-07-10 | 228,50 | 1.063.000 | 229,75 | 226,00 | 228,00 | 00:00:00 | | 2006-07-11 | 227,50 | 2.665.500 | 230,50 | 226,25 | 227,00 | 00:00:00 | | 2006-07-12 | 225,75 | 2.152.700 | 230,00 | 225,00 | 229,75 | 00:00:00 | | 2006-07-13 | 221,00 | 3.519.800 | 226,75 | 220,50 | 225,75 | 00:00:00 | | 2006-07-14 | 215,50 | 2.713.300 | 220,00 | 214,75 | 220,00 | 00:00:00 | | 2006-07-17 | 210,00 | 7.648.700 | 215,75 | 207,75 | 214,75 | 00:00:00 | | 2006-07-18 | 210,75 | 1.461.100 | 213,00 | 209,00 | 209,00 | 00:00:00 | | 2006-07-19 | 215,25 | 5.441.700 | 218,00 | 212,00 | 213,75 | 00:00:00 | | 2006-07-20 | 217,00 | 1.975.500 | 217,50 | 215,25 | 216,25 | 00:00:00 | | 2006-07-21 | 215,00 | 1.972.600 | 217,00 | 212,75 | 212,75 | 00:00:00 | | 2006-07-24 | 217,00 | 749.300 | 217,75 | 214,25 | 215,00 | 00:00:00 | | 2006-07-25 | 220,50 | 1.164.500 | 220,75 | 216,25 | 218,00 | 00:00:00 | | 2006-07-26 | 225,00 | 2.935.000 | 230,00 | 223,50 | 224,50 | 00:00:00 | | 2006-07-27 | 228,50 | 1.662.000 | 229,00 | 225,25 | 226,00 | 00:00:00 | | 2006-07-28 | 227,75 | 2.486.000 | 229,25 | 225,25 | 225,25 | 00:00:00 | | 2006-07-31 | 229,25 | 1.937.700 | 231,75 | 227,75 | 230,00 | 00:00:00 | | 2006-08-01 | 226,00 | 2.774.200 | 230,50 | 223,50 | 228,25 | 00:00:00 | | 2006-08-02 | 224,75 | 1.065.900 | 228,00 | 224,00 | 228,00 | 00:00:00 | | 2006-08-03 | 224,75 | 0 | 224,75 | 224,75 | 224,75 | 00:00:00 | | 2006-08-04 | 215,50 | 4.654.600 | 220,50 | 215,00 | 218,75 | 00:00:00 | | 2006-08-07 | 216,00 | 2.104.900 | 217,50 | 212,00 | 212,00 | 00:00:00 | | 2006-08-08 | 215,00 | 4.369.400 | 217,75 | 213,25 | 214,50 | 00:00:00 | | 2006-08-09 | 216,75 | 2.255.700 | 218,50 | 212,00 | 212,00 | 00:00:00 | | 2006-08-10 | 213,75 | 9.218.600 | 214,00 | 208,00 | 208,00 | 00:00:00 | | 2006-08-11 | 208,00 | 11.121.800 | 215,50 | 206,00 | 214,00 | 00:00:00 | | 2006-08-14 | 210,75 | 5.962.200 | 212,00 | 208,00 | 212,00 | 00:00:00 | | 2006-08-15 | 209,00 | 9.741.700 | 210,25 | 207,00 | 207,00 | 00:00:00 | | 2006-08-16 | 210,25 | 5.680.100 | 212,50 | 208,25 | 210,00 | 00:00:00 | | 2006-08-17 | 208,50 | 8.588.900 | 210,50 | 207,00 | 208,75 | 00:00:00 | | 2006-08-18 | 216,25 | 10.686.900 | 217,00 | 209,00 | 210,00 | 00:00:00 | | 2006-08-21 | 216,50 | 4.577.500 | 218,00 | 215,00 | 216,00 | 00:00:00 | | 2006-08-22 | 213,00 | 3.591.300 | 215,75 | 209,00 | 215,75 | 00:00:00 | | 2006-08-23 | 211,00 | 2.649.800 | 214,00 | 209,25 | 211,25 | 00:00:00 | | 2006-08-24 | 209,25 | 3.318.800 | 212,75 | 208,25 | 212,75 | 00:00:00 | | 2006-08-25 | 209,50 | 5.097.100 | 212,00 | 208,25 | 209,25 | 00:00:00 | | 2006-08-28 | 209,50 | 0 | 209,50 | 209,50 | 209,50 | 00:00:00 | | 2006-08-29 | 210,00 | 12.822.400 | 211,25 | 205,50 | 211,25 | 00:00:00 | | 2006-08-30 | 213,00 | 8.095.900 | 214,50 | 210,00 | 210,00 | 00:00:00 | | 2006-08-31 | 212,25 | 7.084.200 | 215,00 | 209,00 | 213,00 | 00:00:00 | | 2006-09-01 | 216,25 | 6.851.000 | 218,00 | 211,00 | 211,50 | 00:00:00 | | 2006-09-04 | 217,50 | 2.632.700 | 217,50 | 215,25 | 215,25 | 00:00:00 | | 2006-09-05 | 217,00 | 6.709.600 | 218,00 | 214,75 | 216,00 | 00:00:00 | | 2006-09-06 | 214,25 | 2.953.900 | 216,50 | 213,00 | 215,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
