|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-14 | 170,90 | 5.204.900 | 177,40 | 169,80 | 172,40 | 00:00:00 | | 2008-07-15 | 176,60 | 7.467.500 | 178,70 | 166,80 | 170,10 | 00:00:00 | | 2008-07-16 | 188,60 | 7.806.600 | 190,60 | 175,90 | 176,90 | 00:00:00 | | 2008-07-17 | 195,00 | 7.083.800 | 207,25 | 188,70 | 190,60 | 00:00:00 | | 2008-07-18 | 202,00 | 3.567.200 | 202,00 | 191,70 | 194,00 | 00:00:00 | | 2008-07-21 | 201,75 | 3.143.900 | 203,00 | 197,20 | 201,00 | 00:00:00 | | 2008-07-22 | 205,00 | 4.599.400 | 205,75 | 192,00 | 198,80 | 00:00:00 | | 2008-07-23 | 214,00 | 7.863.000 | 217,50 | 206,50 | 208,00 | 00:00:00 | | 2008-07-24 | 208,50 | 4.825.000 | 217,75 | 206,25 | 214,00 | 00:00:00 | | 2008-07-25 | 207,75 | 4.555.000 | 210,00 | 202,75 | 205,50 | 00:00:00 | | 2008-07-28 | 198,10 | 3.086.700 | 206,75 | 197,80 | 206,00 | 00:00:00 | | 2008-07-29 | 192,10 | 5.539.700 | 198,20 | 190,60 | 197,10 | 00:00:00 | | 2008-07-30 | 201,75 | 3.449.500 | 203,25 | 194,90 | 194,90 | 00:00:00 | | 2008-07-31 | 200,00 | 4.394.800 | 203,25 | 197,90 | 202,00 | 00:00:00 | | 2008-08-01 | 196,40 | 3.929.300 | 202,25 | 195,00 | 199,50 | 00:00:00 | | 2008-08-04 | 195,40 | 3.224.700 | 197,70 | 191,50 | 194,70 | 00:00:00 | | 2008-08-05 | 215,50 | 5.076.300 | 215,50 | 195,40 | 197,70 | 00:00:00 | | 2008-08-06 | 221,25 | 7.553.100 | 222,25 | 214,00 | 214,00 | 00:00:00 | | 2008-08-07 | 220,50 | 4.002.900 | 224,00 | 216,75 | 219,25 | 00:00:00 | | 2008-08-08 | 237,50 | 4.791.300 | 238,75 | 217,25 | 217,25 | 00:00:00 | | 2008-08-11 | 235,00 | 6.003.500 | 240,00 | 232,00 | 236,75 | 00:00:00 | | 2008-08-12 | 239,25 | 4.948.200 | 244,50 | 233,25 | 233,75 | 00:00:00 | | 2008-08-13 | 228,00 | 5.240.800 | 245,00 | 227,50 | 243,00 | 00:00:00 | | 2008-08-14 | 223,00 | 4.398.200 | 232,75 | 221,00 | 231,75 | 00:00:00 | | 2008-08-15 | 225,00 | 3.962.700 | 226,50 | 221,25 | 225,00 | 00:00:00 | | 2008-08-18 | 222,25 | 2.915.400 | 225,75 | 220,75 | 223,75 | 00:00:00 | | 2008-08-19 | 211,75 | 4.336.000 | 222,00 | 211,50 | 222,00 | 00:00:00 | | 2008-08-20 | 211,00 | 3.520.700 | 215,00 | 205,00 | 212,25 | 00:00:00 | | 2008-08-21 | 206,25 | 3.985.800 | 211,25 | 203,50 | 210,00 | 00:00:00 | | 2008-08-22 | 213,75 | 2.344.500 | 214,50 | 206,75 | 207,00 | 00:00:00 | | 2008-08-26 | 207,25 | 2.634.900 | 211,25 | 204,25 | 210,00 | 00:00:00 | | 2008-08-27 | 204,00 | 3.112.300 | 208,75 | 202,25 | 208,75 | 00:00:00 | | 2008-08-28 | 208,50 | 5.128.800 | 210,00 | 201,25 | 208,25 | 00:00:00 | | 2008-08-29 | 210,75 | 4.113.700 | 212,50 | 204,25 | 207,75 | 00:00:00 | | 2008-09-01 | 216,25 | 3.296.600 | 218,75 | 208,25 | 208,25 | 00:00:00 | | 2008-09-02 | 229,00 | 4.414.200 | 230,00 | 215,25 | 215,25 | 00:00:00 | | 2008-09-03 | 225,00 | 3.988.400 | 228,25 | 221,25 | 224,00 | 00:00:00 | | 2008-09-04 | 218,00 | 2.561.400 | 224,75 | 218,00 | 224,75 | 00:00:00 | | 2008-09-05 | 217,25 | 4.565.400 | 221,00 | 212,00 | 217,50 | 00:00:00 | | 2008-09-08 | 223,25 | 876.100 | 223,75 | 216,25 | 221,50 | 00:00:00 | | 2008-09-09 | 230,00 | 4.721.700 | 231,75 | 220,75 | 222,00 | 00:00:00 | | 2008-09-10 | 230,25 | 5.462.700 | 233,50 | 226,75 | 228,50 | 00:00:00 | | 2008-09-11 | 221,75 | 3.193.300 | 229,75 | 217,00 | 228,75 | 00:00:00 | | 2008-09-12 | 238,00 | 10.953.700 | 240,50 | 225,00 | 225,00 | 00:00:00 | | 2008-09-15 | 239,00 | 6.565.700 | 243,00 | 227,75 | 233,00 | 00:00:00 | | 2008-09-16 | 239,00 | 10.837.800 | 248,25 | 233,25 | 238,00 | 00:00:00 | | 2008-09-17 | 228,50 | 6.111.800 | 246,75 | 226,75 | 240,00 | 00:00:00 | | 2008-09-18 | 231,00 | 10.735.200 | 239,00 | 226,25 | 226,25 | 00:00:00 | | 2008-09-19 | 233,25 | 8.331.800 | 248,25 | 228,00 | 228,50 | 00:00:00 | | 2008-09-22 | 224,50 | 8.019.900 | 231,50 | 219,75 | 231,00 | 00:00:00 | | 2008-09-23 | 210,00 | 4.477.300 | 222,75 | 208,50 | 221,50 | 00:00:00 | | 2008-09-24 | 206,00 | 5.537.300 | 216,25 | 201,00 | 213,00 | 00:00:00 | | 2008-09-25 | 218,00 | 9.857.900 | 220,00 | 195,90 | 205,00 | 00:00:00 | | 2008-09-26 | 221,00 | 5.099.500 | 223,50 | 212,00 | 215,50 | 00:00:00 | | 2008-09-29 | 212,50 | 4.890.700 | 224,75 | 212,50 | 219,25 | 00:00:00 | | 2008-09-30 | 215,50 | 5.274.600 | 219,75 | 205,75 | 205,75 | 00:00:00 | | 2008-10-01 | 223,25 | 4.405.600 | 225,50 | 212,75 | 216,75 | 00:00:00 | | 2008-10-02 | 222,00 | 5.112.400 | 233,00 | 220,00 | 221,75 | 00:00:00 | | 2008-10-03 | 218,25 | 3.519.100 | 222,75 | 210,75 | 222,00 | 00:00:00 | | 2008-10-06 | 194,30 | 2.003.900 | 213,50 | 194,30 | 213,50 | 00:00:00 | | 2008-10-07 | 203,75 | 1.768.100 | 211,50 | 195,60 | 195,70 | 00:00:00 | | 2008-10-08 | 212,00 | 7.692.000 | 233,50 | 197,00 | 204,50 | 00:00:00 | | 2008-10-09 | 203,00 | 5.592.300 | 217,25 | 198,20 | 217,25 | 00:00:00 | | 2008-10-10 | 192,00 | 5.319.800 | 203,00 | 180,70 | 196,80 | 00:00:00 | | 2008-10-13 | 232,25 | 14.268.800 | 241,75 | 220,00 | 220,00 | 00:00:00 | | 2008-10-14 | 257,75 | 10.500.500 | 259,00 | 240,75 | 240,75 | 00:00:00 | | 2008-10-15 | 249,75 | 10.658.400 | 265,75 | 234,50 | 259,50 | 00:00:00 | | 2008-10-16 | 194,40 | 12.983.700 | 222,75 | 182,30 | 205,00 | 00:00:00 | | 2008-10-17 | 198,00 | 11.191.300 | 200,75 | 190,60 | 192,90 | 00:00:00 | | 2008-10-20 | 198,50 | 6.091.600 | 201,75 | 193,70 | 201,75 | 00:00:00 | | 2008-10-21 | 193,00 | 4.225.200 | 202,25 | 191,50 | 202,25 | 00:00:00 | | 2008-10-22 | 190,10 | 3.670.100 | 194,00 | 187,70 | 188,90 | 00:00:00 | | 2008-10-23 | 187,40 | 4.907.000 | 197,10 | 182,20 | 193,00 | 00:00:00 | | 2008-10-24 | 184,50 | 10.056.700 | 192,00 | 173,00 | 180,30 | 00:00:00 | | 2008-10-27 | 186,10 | 3.015.100 | 191,90 | 178,00 | 180,30 | 00:00:00 | | 2008-10-28 | 180,40 | 3.696.900 | 194,30 | 179,40 | 189,40 | 00:00:00 | | 2008-10-29 | 188,10 | 3.088.700 | 192,80 | 180,50 | 180,50 | 00:00:00 | | 2008-10-30 | 192,70 | 5.287.100 | 196,10 | 186,60 | 192,40 | 00:00:00 | | 2008-10-31 | 188,40 | 5.140.000 | 197,80 | 185,90 | 193,00 | 00:00:00 | | 2008-11-03 | 183,30 | 7.580.700 | 193,00 | 176,00 | 188,80 | 00:00:00 | | 2008-11-04 | 188,10 | 10.423.900 | 192,00 | 179,10 | 184,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
