|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 309,50 | 5.848.900 | 311,75 | 297,25 | 298,00 | 00:00:00 | | 2007-08-09 | 297,50 | 8.098.000 | 318,75 | 285,00 | 310,00 | 00:00:00 | | 2007-08-10 | 292,00 | 10.722.300 | 296,75 | 285,50 | 292,00 | 00:00:00 | | 2007-08-13 | 296,25 | 3.229.100 | 301,50 | 294,75 | 299,00 | 00:00:00 | | 2007-08-14 | 290,75 | 5.697.900 | 300,00 | 286,75 | 295,00 | 00:00:00 | | 2007-08-15 | 282,50 | 11.216.500 | 289,75 | 279,25 | 285,25 | 00:00:00 | | 2007-08-16 | 260,00 | 11.664.900 | 278,00 | 260,00 | 276,50 | 00:00:00 | | 2007-08-17 | 263,75 | 7.987.400 | 271,00 | 249,00 | 262,00 | 00:00:00 | | 2007-08-20 | 266,50 | 2.435.000 | 271,00 | 264,25 | 265,00 | 00:00:00 | | 2007-08-21 | 262,00 | 5.306.200 | 269,00 | 255,00 | 269,00 | 00:00:00 | | 2007-08-22 | 276,00 | 4.929.600 | 280,00 | 259,00 | 259,00 | 00:00:00 | | 2007-08-23 | 278,50 | 5.640.600 | 289,50 | 278,50 | 279,75 | 00:00:00 | | 2007-08-24 | 278,00 | 1.547.000 | 283,00 | 273,75 | 279,00 | 00:00:00 | | 2007-08-27 | 278,00 | 0 | 278,00 | 278,00 | 278,00 | 00:00:00 | | 2007-08-28 | 277,00 | 6.870.600 | 280,00 | 275,00 | 277,75 | 00:00:00 | | 2007-08-29 | 276,75 | 2.262.600 | 276,75 | 270,75 | 275,25 | 00:00:00 | | 2007-08-30 | 294,75 | 8.425.800 | 294,75 | 277,00 | 279,75 | 00:00:00 | | 2007-08-31 | 295,75 | 11.824.000 | 303,00 | 292,25 | 292,25 | 00:00:00 | | 2007-09-03 | 285,50 | 15.393.400 | 302,00 | 285,50 | 302,00 | 00:00:00 | | 2007-09-04 | 279,50 | 4.581.000 | 292,00 | 275,50 | 290,00 | 00:00:00 | | 2007-09-05 | 278,00 | 4.617.500 | 280,00 | 270,00 | 275,25 | 00:00:00 | | 2007-09-06 | 280,00 | 2.915.800 | 282,00 | 273,50 | 277,00 | 00:00:00 | | 2007-09-07 | 269,00 | 8.784.700 | 283,00 | 269,00 | 283,00 | 00:00:00 | | 2007-09-10 | 272,50 | 5.310.700 | 277,50 | 267,75 | 275,00 | 00:00:00 | | 2007-09-11 | 272,00 | 3.399.900 | 281,00 | 271,50 | 281,00 | 00:00:00 | | 2007-09-12 | 273,50 | 1.373.700 | 280,00 | 271,75 | 274,50 | 00:00:00 | | 2007-09-13 | 273,00 | 2.752.600 | 277,50 | 272,75 | 274,00 | 00:00:00 | | 2007-09-14 | 272,25 | 5.876.900 | 277,50 | 269,00 | 271,50 | 00:00:00 | | 2007-09-17 | 259,25 | 8.713.100 | 273,25 | 259,25 | 271,25 | 00:00:00 | | 2007-09-18 | 251,75 | 14.882.500 | 261,00 | 238,50 | 258,00 | 00:00:00 | | 2007-09-19 | 248,00 | 10.242.700 | 262,00 | 236,00 | 259,00 | 00:00:00 | | 2007-09-20 | 237,00 | 10.065.800 | 250,00 | 231,50 | 248,00 | 00:00:00 | | 2007-09-21 | 240,00 | 8.991.800 | 246,00 | 236,00 | 238,00 | 00:00:00 | | 2007-09-24 | 237,00 | 3.300.000 | 241,00 | 236,00 | 240,00 | 00:00:00 | | 2007-09-25 | 226,50 | 9.440.500 | 238,50 | 222,00 | 238,50 | 00:00:00 | | 2007-09-26 | 235,00 | 48.290.600 | 244,75 | 230,25 | 238,50 | 00:00:00 | | 2007-09-27 | 245,75 | 18.434.000 | 246,50 | 236,00 | 236,00 | 00:00:00 | | 2007-09-28 | 252,00 | 5.985.500 | 252,00 | 241,00 | 247,00 | 00:00:00 | | 2007-10-01 | 248,00 | 5.911.000 | 251,00 | 245,00 | 250,00 | 00:00:00 | | 2007-10-02 | 250,25 | 9.200.800 | 252,50 | 249,00 | 250,00 | 00:00:00 | | 2007-10-03 | 255,00 | 10.662.100 | 258,00 | 250,00 | 250,00 | 00:00:00 | | 2007-10-04 | 257,00 | 4.035.300 | 259,00 | 252,00 | 253,00 | 00:00:00 | | 2007-10-05 | 255,00 | 4.632.600 | 259,00 | 250,00 | 256,00 | 00:00:00 | | 2007-10-08 | 250,75 | 17.393.000 | 260,75 | 250,00 | 250,00 | 00:00:00 | | 2007-10-09 | 257,25 | 4.532.300 | 261,25 | 251,00 | 254,75 | 00:00:00 | | 2007-10-10 | 260,00 | 10.294.600 | 261,75 | 256,50 | 261,00 | 00:00:00 | | 2007-10-11 | 270,50 | 6.019.900 | 273,00 | 261,50 | 261,50 | 00:00:00 | | 2007-10-12 | 275,50 | 2.363.000 | 275,50 | 267,00 | 267,00 | 00:00:00 | | 2007-10-15 | 273,00 | 4.935.900 | 283,00 | 271,25 | 271,25 | 00:00:00 | | 2007-10-16 | 262,50 | 4.280.900 | 275,00 | 258,75 | 272,00 | 00:00:00 | | 2007-10-17 | 271,00 | 4.018.700 | 274,50 | 260,00 | 264,00 | 00:00:00 | | 2007-10-18 | 265,00 | 2.332.200 | 274,00 | 262,75 | 273,25 | 00:00:00 | | 2007-10-19 | 261,00 | 782.700 | 268,00 | 259,75 | 266,25 | 00:00:00 | | 2007-10-22 | 257,25 | 2.757.100 | 259,50 | 252,00 | 257,00 | 00:00:00 | | 2007-10-23 | 262,00 | 2.675.700 | 269,00 | 260,00 | 261,00 | 00:00:00 | | 2007-10-24 | 256,00 | 1.065.500 | 266,75 | 256,00 | 262,00 | 00:00:00 | | 2007-10-25 | 268,00 | 3.005.000 | 271,25 | 257,00 | 259,50 | 00:00:00 | | 2007-10-26 | 269,75 | 2.537.200 | 273,00 | 265,50 | 270,50 | 00:00:00 | | 2007-10-29 | 267,50 | 1.708.500 | 274,50 | 265,25 | 274,50 | 00:00:00 | | 2007-10-30 | 265,00 | 8.150.300 | 267,00 | 261,00 | 264,00 | 00:00:00 | | 2007-10-31 | 269,50 | 2.744.500 | 274,00 | 265,25 | 270,00 | 00:00:00 | | 2007-11-01 | 270,50 | 6.004.100 | 275,00 | 267,75 | 270,00 | 00:00:00 | | 2007-11-02 | 270,50 | 4.566.800 | 270,50 | 257,00 | 267,75 | 00:00:00 | | 2007-11-05 | 263,00 | 1.568.000 | 268,50 | 262,00 | 262,50 | 00:00:00 | | 2007-11-06 | 263,75 | 733.500 | 270,75 | 261,00 | 266,00 | 00:00:00 | | 2007-11-07 | 260,50 | 3.019.800 | 271,00 | 259,00 | 266,25 | 00:00:00 | | 2007-11-08 | 266,25 | 4.057.700 | 270,75 | 255,00 | 258,00 | 00:00:00 | | 2007-11-09 | 260,50 | 2.738.800 | 270,00 | 259,00 | 270,00 | 00:00:00 | | 2007-11-12 | 267,25 | 3.429.700 | 271,00 | 258,50 | 259,00 | 00:00:00 | | 2007-11-13 | 271,50 | 5.080.100 | 280,00 | 265,50 | 269,50 | 00:00:00 | | 2007-11-14 | 273,00 | 3.657.200 | 283,75 | 272,50 | 281,00 | 00:00:00 | | 2007-11-15 | 270,00 | 2.122.000 | 279,00 | 268,00 | 279,00 | 00:00:00 | | 2007-11-16 | 275,75 | 2.884.800 | 275,75 | 267,00 | 267,00 | 00:00:00 | | 2007-11-19 | 275,00 | 7.699.000 | 284,00 | 272,25 | 275,00 | 00:00:00 | | 2007-11-20 | 281,50 | 5.821.600 | 283,00 | 276,75 | 277,00 | 00:00:00 | | 2007-11-21 | 273,00 | 6.859.800 | 283,50 | 267,25 | 276,50 | 00:00:00 | | 2007-11-22 | 270,00 | 8.062.600 | 275,00 | 263,50 | 272,00 | 00:00:00 | | 2007-11-23 | 272,75 | 4.515.500 | 275,00 | 267,50 | 274,25 | 00:00:00 | | 2007-11-26 | 277,00 | 3.110.900 | 277,00 | 270,00 | 275,00 | 00:00:00 | | 2007-11-27 | 269,25 | 4.785.100 | 277,00 | 260,75 | 273,75 | 00:00:00 | | 2007-11-28 | 272,00 | 3.608.700 | 275,75 | 268,00 | 275,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
