|
 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 | | 2007-04-18 | 282,50 | 3.422.000 | 286,00 | 280,00 | 282,25 | 00:00:00 | | 2007-04-19 | 277,75 | 3.957.200 | 283,75 | 276,00 | 280,00 | 00:00:00 | | 2007-04-20 | 280,25 | 2.371.300 | 282,00 | 278,75 | 280,50 | 00:00:00 | | 2007-04-23 | 276,50 | 4.591.600 | 282,00 | 276,00 | 281,25 | 00:00:00 | | 2007-04-24 | 274,25 | 4.972.600 | 282,00 | 268,25 | 277,25 | 00:00:00 | | 2007-04-25 | 273,50 | 1.523.400 | 276,75 | 271,25 | 276,25 | 00:00:00 | | 2007-04-26 | 272,75 | 2.153.200 | 278,00 | 270,00 | 278,00 | 00:00:00 | | 2007-04-27 | 280,00 | 6.211.900 | 281,25 | 270,00 | 270,00 | 00:00:00 | | 2007-04-30 | 289,25 | 7.807.800 | 291,00 | 279,25 | 282,00 | 00:00:00 | | 2007-05-01 | 285,50 | 4.264.900 | 287,75 | 282,50 | 284,25 | 00:00:00 | | 2007-05-02 | 306,00 | 13.084.500 | 308,00 | 285,25 | 289,75 | 00:00:00 | | 2007-05-03 | 309,50 | 13.923.000 | 311,00 | 303,50 | 309,00 | 00:00:00 | | 2007-05-04 | 329,00 | 19.201.300 | 335,00 | 311,00 | 311,00 | 00:00:00 | | 2007-05-07 | 329,00 | 0 | 329,00 | 329,00 | 329,00 | 00:00:00 | | 2007-05-08 | 330,00 | 7.467.400 | 332,00 | 326,00 | 328,00 | 00:00:00 | | 2007-05-09 | 331,75 | 8.265.300 | 334,25 | 327,00 | 327,00 | 00:00:00 | | 2007-05-10 | 332,50 | 8.029.300 | 335,00 | 329,00 | 329,00 | 00:00:00 | | 2007-05-11 | 320,75 | 10.581.600 | 329,25 | 319,75 | 329,00 | 00:00:00 | | 2007-05-14 | 322,25 | 4.085.300 | 325,75 | 321,25 | 325,75 | 00:00:00 | | 2007-05-15 | 321,75 | 6.571.400 | 325,25 | 319,00 | 320,00 | 00:00:00 | | 2007-05-16 | 320,25 | 6.963.100 | 324,00 | 319,50 | 324,00 | 00:00:00 | | 2007-05-17 | 328,50 | 8.813.300 | 329,50 | 323,00 | 327,00 | 00:00:00 | | 2007-05-18 | 326,75 | 2.088.700 | 329,50 | 324,00 | 329,50 | 00:00:00 | | 2007-05-21 | 350,75 | 21.909.500 | 354,25 | 339,00 | 339,00 | 00:00:00 | | 2007-05-22 | 356,75 | 16.766.600 | 360,25 | 353,00 | 353,00 | 00:00:00 | | 2007-05-23 | 357,25 | 11.149.000 | 364,75 | 357,25 | 360,00 | 00:00:00 | | 2007-05-24 | 356,00 | 17.571.000 | 359,00 | 351,25 | 355,00 | 00:00:00 | | 2007-05-25 | 356,50 | 12.794.500 | 357,50 | 351,00 | 351,00 | 00:00:00 | | 2007-05-28 | 356,50 | 0 | 356,50 | 356,50 | 356,50 | 00:00:00 | | 2007-05-29 | 355,00 | 22.054.000 | 358,00 | 351,00 | 358,00 | 00:00:00 | | 2007-05-30 | 352,50 | 17.043.900 | 354,00 | 349,50 | 350,00 | 00:00:00 | | 2007-05-31 | 357,00 | 2.268.700 | 360,00 | 347,25 | 354,00 | 00:00:00 | | 2007-06-01 | 357,00 | 0 | 357,00 | 357,00 | 357,00 | 00:00:00 | | 2007-06-04 | 352,50 | 3.764.300 | 358,00 | 349,00 | 356,00 | 00:00:00 | | 2007-06-05 | 345,00 | 13.742.300 | 363,50 | 338,25 | 357,00 | 00:00:00 | | 2007-06-06 | 334,00 | 13.694.500 | 346,00 | 330,25 | 346,00 | 00:00:00 | | 2007-06-07 | 328,00 | 8.517.400 | 339,00 | 326,00 | 337,00 | 00:00:00 | | 2007-06-08 | 324,00 | 6.944.500 | 328,00 | 321,25 | 326,00 | 00:00:00 | | 2007-06-11 | 326,50 | 11.566.600 | 331,50 | 322,25 | 328,00 | 00:00:00 | | 2007-06-12 | 329,50 | 15.022.700 | 334,00 | 324,25 | 325,00 | 00:00:00 | | 2007-06-13 | 333,00 | 3.994.200 | 335,00 | 323,75 | 327,00 | 00:00:00 | | 2007-06-14 | 346,00 | 7.748.800 | 346,00 | 338,00 | 340,25 | 00:00:00 | | 2007-06-15 | 351,25 | 3.607.100 | 353,75 | 342,25 | 346,00 | 00:00:00 | | 2007-06-18 | 344,00 | 3.209.600 | 351,50 | 338,00 | 349,00 | 00:00:00 | | 2007-06-19 | 330,00 | 4.246.200 | 348,50 | 330,00 | 348,50 | 00:00:00 | | 2007-06-20 | 321,75 | 3.592.300 | 334,75 | 320,00 | 334,00 | 00:00:00 | | 2007-06-21 | 317,50 | 5.780.900 | 323,75 | 314,75 | 320,00 | 00:00:00 | | 2007-06-22 | 314,50 | 3.998.800 | 320,00 | 312,75 | 320,00 | 00:00:00 | | 2007-06-25 | 311,00 | 3.767.200 | 314,50 | 305,00 | 313,50 | 00:00:00 | | 2007-06-26 | 310,00 | 3.457.900 | 313,00 | 308,25 | 310,00 | 00:00:00 | | 2007-06-27 | 308,50 | 8.480.300 | 310,25 | 307,00 | 310,00 | 00:00:00 | | 2007-06-28 | 317,50 | 5.239.800 | 319,00 | 310,50 | 312,00 | 00:00:00 | | 2007-06-29 | 319,00 | 5.025.500 | 323,50 | 306,50 | 320,00 | 00:00:00 | | 2007-07-02 | 307,50 | 9.628.300 | 318,00 | 300,00 | 316,75 | 00:00:00 | | 2007-07-03 | 307,00 | 4.061.100 | 314,75 | 304,25 | 310,00 | 00:00:00 | | 2007-07-04 | 312,25 | 3.586.000 | 313,75 | 305,75 | 305,75 | 00:00:00 | | 2007-07-05 | 313,00 | 3.384.200 | 315,50 | 309,25 | 313,00 | 00:00:00 | | 2007-07-06 | 315,25 | 1.276.500 | 317,00 | 312,25 | 315,00 | 00:00:00 | | 2007-07-09 | 320,00 | 2.336.500 | 325,00 | 317,50 | 319,75 | 00:00:00 | | 2007-07-10 | 325,25 | 7.642.800 | 327,00 | 318,00 | 321,00 | 00:00:00 | | 2007-07-11 | 321,75 | 3.647.900 | 327,00 | 315,25 | 322,00 | 00:00:00 | | 2007-07-12 | 314,75 | 4.472.200 | 327,00 | 314,75 | 323,25 | 00:00:00 | | 2007-07-13 | 315,00 | 1.853.500 | 323,25 | 314,50 | 318,25 | 00:00:00 | | 2007-07-16 | 321,75 | 1.690.400 | 322,00 | 312,00 | 315,00 | 00:00:00 | | 2007-07-17 | 323,75 | 3.201.800 | 326,50 | 315,00 | 319,00 | 00:00:00 | | 2007-07-18 | 322,50 | 3.186.400 | 322,50 | 318,75 | 320,00 | 00:00:00 | | 2007-07-19 | 326,50 | 5.018.300 | 334,25 | 324,00 | 324,00 | 00:00:00 | | 2007-07-20 | 329,25 | 2.963.600 | 332,00 | 325,25 | 325,25 | 00:00:00 | | 2007-07-23 | 329,75 | 3.905.400 | 331,00 | 325,00 | 331,00 | 00:00:00 | | 2007-07-24 | 327,00 | 5.347.400 | 330,00 | 326,00 | 327,00 | 00:00:00 | | 2007-07-25 | 320,00 | 1.500.000 | 327,50 | 317,50 | 326,00 | 00:00:00 | | 2007-07-26 | 305,50 | 4.115.200 | 320,00 | 302,75 | 320,00 | 00:00:00 | | 2007-07-27 | 305,00 | 6.293.600 | 312,50 | 301,25 | 302,75 | 00:00:00 | | 2007-07-30 | 300,50 | 5.834.200 | 310,00 | 299,00 | 306,00 | 00:00:00 | | 2007-07-31 | 310,00 | 7.006.400 | 312,50 | 303,25 | 304,75 | 00:00:00 | | 2007-08-01 | 300,00 | 3.586.600 | 303,50 | 298,50 | 303,00 | 00:00:00 | | 2007-08-02 | 294,50 | 8.167.700 | 305,25 | 291,50 | 304,00 | 00:00:00 | | 2007-08-03 | 288,25 | 3.866.100 | 296,75 | 287,25 | 296,75 | 00:00:00 | | 2007-08-06 | 283,50 | 3.910.300 | 287,25 | 280,00 | 287,00 | 00:00:00 | | 2007-08-07 | 294,75 | 4.444.200 | 295,00 | 286,25 | 286,25 | 00:00:00 | | 2007-08-08 | 309,50 | 5.848.900 | 311,75 | 297,25 | 298,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
