|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 272,00 | 3.608.700 | 275,75 | 268,00 | 275,00 | 00:00:00 | | 2007-11-29 | 263,25 | 5.061.900 | 276,00 | 258,50 | 276,00 | 00:00:00 | | 2007-11-30 | 274,75 | 4.841.700 | 275,00 | 262,25 | 267,00 | 00:00:00 | | 2007-12-03 | 275,00 | 3.079.800 | 285,75 | 272,75 | 273,25 | 00:00:00 | | 2007-12-04 | 265,00 | 7.618.500 | 276,75 | 257,50 | 276,75 | 00:00:00 | | 2007-12-05 | 265,75 | 3.843.400 | 270,75 | 261,00 | 268,50 | 00:00:00 | | 2007-12-06 | 255,50 | 3.040.100 | 273,00 | 253,00 | 268,00 | 00:00:00 | | 2007-12-07 | 264,75 | 2.193.300 | 270,00 | 259,50 | 259,50 | 00:00:00 | | 2007-12-10 | 267,50 | 4.343.300 | 269,50 | 259,75 | 262,25 | 00:00:00 | | 2007-12-11 | 277,25 | 6.623.000 | 283,00 | 270,00 | 270,00 | 00:00:00 | | 2007-12-12 | 283,00 | 5.250.600 | 290,25 | 274,00 | 274,00 | 00:00:00 | | 2007-12-13 | 273,50 | 4.310.700 | 287,50 | 270,50 | 282,25 | 00:00:00 | | 2007-12-14 | 270,25 | 3.127.200 | 281,75 | 267,00 | 277,25 | 00:00:00 | | 2007-12-17 | 264,00 | 4.433.700 | 270,25 | 250,00 | 265,25 | 00:00:00 | | 2007-12-18 | 277,00 | 6.159.100 | 279,50 | 260,25 | 265,00 | 00:00:00 | | 2007-12-19 | 277,50 | 4.525.100 | 281,25 | 274,25 | 279,75 | 00:00:00 | | 2007-12-20 | 278,00 | 2.045.600 | 280,50 | 274,00 | 280,00 | 00:00:00 | | 2007-12-21 | 283,75 | 23.841.900 | 286,00 | 273,00 | 278,50 | 00:00:00 | | 2007-12-24 | 291,75 | 1.733.000 | 298,75 | 280,50 | 283,00 | 00:00:00 | | 2007-12-25 | 291,75 | 0 | 291,75 | 291,75 | 291,75 | 00:00:00 | | 2007-12-26 | 291,75 | 0 | 291,75 | 291,75 | 291,75 | 00:00:00 | | 2007-12-27 | 296,25 | 1.353.300 | 301,00 | 292,75 | 296,00 | 00:00:00 | | 2007-12-28 | 297,00 | 1.640.200 | 299,25 | 293,00 | 293,00 | 00:00:00 | | 2007-12-31 | 293,75 | 594.500 | 301,00 | 288,00 | 300,00 | 00:00:00 | | 2008-01-01 | 293,75 | 0 | 293,75 | 293,75 | 293,75 | 00:00:00 | | 2008-01-02 | 281,50 | 3.745.700 | 295,00 | 281,50 | 295,00 | 00:00:00 | | 2008-01-03 | 270,25 | 6.114.300 | 280,00 | 264,25 | 280,00 | 00:00:00 | | 2008-01-04 | 266,75 | 5.397.200 | 273,50 | 259,00 | 268,25 | 00:00:00 | | 2008-01-07 | 255,75 | 3.610.300 | 270,00 | 251,00 | 267,00 | 00:00:00 | | 2008-01-08 | 255,00 | 6.156.400 | 261,75 | 251,50 | 257,50 | 00:00:00 | | 2008-01-09 | 218,75 | 26.339.700 | 248,00 | 217,25 | 248,00 | 00:00:00 | | 2008-01-10 | 222,50 | 38.307.900 | 223,75 | 201,00 | 217,00 | 00:00:00 | | 2008-01-11 | 229,25 | 17.925.400 | 237,50 | 218,50 | 218,50 | 00:00:00 | | 2008-01-14 | 234,75 | 6.354.900 | 236,25 | 224,00 | 225,00 | 00:00:00 | | 2008-01-15 | 225,75 | 7.650.100 | 235,00 | 225,25 | 233,00 | 00:00:00 | | 2008-01-16 | 229,00 | 8.632.900 | 234,00 | 218,00 | 224,75 | 00:00:00 | | 2008-01-17 | 223,00 | 5.401.900 | 233,25 | 221,75 | 231,00 | 00:00:00 | | 2008-01-18 | 225,00 | 5.959.900 | 229,25 | 221,75 | 226,25 | 00:00:00 | | 2008-01-21 | 206,25 | 12.190.700 | 224,00 | 206,25 | 224,00 | 00:00:00 | | 2008-01-22 | 225,75 | 11.374.900 | 226,25 | 194,10 | 205,75 | 00:00:00 | | 2008-01-23 | 229,75 | 13.173.600 | 232,00 | 220,25 | 226,00 | 00:00:00 | | 2008-01-24 | 238,00 | 11.391.500 | 241,50 | 233,00 | 233,25 | 00:00:00 | | 2008-01-25 | 242,25 | 9.319.900 | 250,25 | 238,75 | 238,75 | 00:00:00 | | 2008-01-28 | 239,00 | 8.288.800 | 241,75 | 236,75 | 240,00 | 00:00:00 | | 2008-01-29 | 240,00 | 10.652.200 | 251,75 | 236,25 | 246,00 | 00:00:00 | | 2008-01-30 | 248,00 | 11.458.800 | 253,25 | 235,75 | 237,00 | 00:00:00 | | 2008-01-31 | 254,25 | 6.630.600 | 254,25 | 241,00 | 247,25 | 00:00:00 | | 2008-02-01 | 254,75 | 5.471.900 | 258,50 | 253,00 | 254,25 | 00:00:00 | | 2008-02-04 | 255,00 | 5.248.900 | 259,75 | 249,25 | 258,50 | 00:00:00 | | 2008-02-05 | 246,00 | 9.052.900 | 256,00 | 245,00 | 255,00 | 00:00:00 | | 2008-02-06 | 252,00 | 6.204.700 | 253,50 | 243,00 | 245,75 | 00:00:00 | | 2008-02-07 | 250,25 | 10.043.400 | 259,25 | 249,75 | 252,00 | 00:00:00 | | 2008-02-08 | 251,25 | 4.891.800 | 255,00 | 246,25 | 252,00 | 00:00:00 | | 2008-02-11 | 253,25 | 3.314.600 | 255,00 | 247,00 | 249,25 | 00:00:00 | | 2008-02-12 | 269,50 | 8.535.000 | 270,50 | 253,75 | 255,00 | 00:00:00 | | 2008-02-13 | 265,75 | 4.863.000 | 271,50 | 262,50 | 270,00 | 00:00:00 | | 2008-02-14 | 260,75 | 6.334.900 | 267,75 | 258,25 | 266,25 | 00:00:00 | | 2008-02-15 | 254,75 | 6.456.100 | 263,50 | 254,25 | 260,00 | 00:00:00 | | 2008-02-18 | 265,50 | 4.140.900 | 266,50 | 255,75 | 255,75 | 00:00:00 | | 2008-02-19 | 270,00 | 4.107.000 | 271,50 | 259,25 | 265,25 | 00:00:00 | | 2008-02-20 | 275,00 | 10.076.200 | 278,50 | 266,75 | 268,00 | 00:00:00 | | 2008-02-21 | 273,75 | 4.264.800 | 282,25 | 271,75 | 276,25 | 00:00:00 | | 2008-02-22 | 273,25 | 7.526.400 | 273,75 | 261,50 | 272,50 | 00:00:00 | | 2008-02-25 | 279,00 | 2.376.800 | 279,75 | 272,25 | 274,00 | 00:00:00 | | 2008-02-26 | 277,00 | 3.435.200 | 281,50 | 273,00 | 280,00 | 00:00:00 | | 2008-02-27 | 279,75 | 2.475.000 | 279,75 | 272,00 | 279,00 | 00:00:00 | | 2008-02-28 | 270,00 | 2.675.200 | 281,00 | 268,50 | 279,50 | 00:00:00 | | 2008-02-29 | 270,25 | 5.954.600 | 275,50 | 265,50 | 272,00 | 00:00:00 | | 2008-03-03 | 261,00 | 5.586.000 | 268,75 | 260,25 | 265,25 | 00:00:00 | | 2008-03-04 | 263,25 | 5.737.100 | 268,00 | 260,00 | 261,00 | 00:00:00 | | 2008-03-05 | 263,00 | 4.685.800 | 269,00 | 260,00 | 264,75 | 00:00:00 | | 2008-03-06 | 254,50 | 3.306.800 | 266,00 | 253,75 | 262,25 | 00:00:00 | | 2008-03-07 | 250,25 | 4.513.800 | 257,25 | 247,00 | 254,25 | 00:00:00 | | 2008-03-10 | 245,00 | 2.705.900 | 251,50 | 243,25 | 250,75 | 00:00:00 | | 2008-03-11 | 255,50 | 5.640.700 | 257,50 | 243,00 | 248,75 | 00:00:00 | | 2008-03-12 | 257,00 | 2.754.100 | 261,75 | 255,75 | 257,75 | 00:00:00 | | 2008-03-13 | 255,50 | 3.331.200 | 257,50 | 250,00 | 254,25 | 00:00:00 | | 2008-03-14 | 256,50 | 2.493.300 | 259,75 | 253,25 | 254,75 | 00:00:00 | | 2008-03-17 | 243,00 | 7.308.600 | 255,00 | 242,00 | 255,00 | 00:00:00 | | 2008-03-18 | 261,50 | 9.951.400 | 262,25 | 246,50 | 249,50 | 00:00:00 | | 2008-03-19 | 255,75 | 3.667.000 | 263,00 | 253,50 | 263,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
