|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 92,09 | 654.200 | 93,60 | 90,00 | 92,60 | 00:00:00 | | 2003-04-24 | 86,54 | 4.034.300 | 93,60 | 85,00 | 90,00 | 00:00:00 | | 2003-04-25 | 86,00 | 188.100 | 87,60 | 84,00 | 84,00 | 00:00:00 | | 2003-04-28 | 86,00 | 2.481.500 | 87,17 | 84,00 | 84,00 | 00:00:00 | | 2003-04-29 | 89,62 | 11.650.400 | 90,00 | 86,80 | 87,00 | 00:00:00 | | 2003-04-30 | 92,00 | 12.094.500 | 95,00 | 90,00 | 92,00 | 00:00:00 | | 2003-05-01 | 93,50 | 1.617.700 | 94,94 | 93,00 | 94,94 | 00:00:00 | | 2003-05-02 | 98,00 | 4.113.300 | 100,00 | 94,00 | 94,30 | 00:00:00 | | 2003-05-05 | 98,00 | 0 | 98,00 | 98,00 | 98,00 | 00:00:00 | | 2003-05-06 | 99,25 | 7.942.700 | 100,00 | 98,00 | 99,90 | 00:00:00 | | 2003-05-07 | 99,05 | 10.067.600 | 101,00 | 98,00 | 98,50 | 00:00:00 | | 2003-05-08 | 97,00 | 2.670.800 | 99,80 | 97,00 | 98,10 | 00:00:00 | | 2003-05-09 | 97,00 | 987.400 | 98,00 | 96,00 | 97,50 | 00:00:00 | | 2003-05-12 | 96,00 | 1.692.400 | 98,00 | 95,00 | 95,23 | 00:00:00 | | 2003-05-13 | 94,00 | 651.200 | 97,67 | 94,00 | 95,30 | 00:00:00 | | 2003-05-14 | 90,80 | 1.356.500 | 93,50 | 89,00 | 93,50 | 00:00:00 | | 2003-05-15 | 90,00 | 2.851.200 | 92,00 | 88,00 | 90,70 | 00:00:00 | | 2003-05-16 | 88,30 | 5.047.500 | 91,00 | 88,15 | 90,15 | 00:00:00 | | 2003-05-19 | 90,00 | 573.800 | 90,90 | 88,22 | 88,33 | 00:00:00 | | 2003-05-20 | 88,96 | 1.620.800 | 90,70 | 88,00 | 90,70 | 00:00:00 | | 2003-05-21 | 85,95 | 724.400 | 89,00 | 85,30 | 88,20 | 00:00:00 | | 2003-05-22 | 86,78 | 3.727.800 | 87,00 | 84,75 | 86,77 | 00:00:00 | | 2003-05-23 | 90,00 | 4.113.300 | 93,00 | 85,00 | 87,00 | 00:00:00 | | 2003-05-26 | 90,00 | 0 | 90,00 | 90,00 | 90,00 | 00:00:00 | | 2003-05-27 | 93,00 | 261.500 | 93,00 | 90,00 | 91,00 | 00:00:00 | | 2003-05-28 | 94,00 | 5.243.200 | 95,00 | 90,00 | 94,00 | 00:00:00 | | 2003-05-29 | 93,91 | 581.000 | 93,91 | 91,91 | 92,00 | 00:00:00 | | 2003-05-30 | 93,00 | 111.300 | 94,00 | 90,00 | 91,00 | 00:00:00 | | 2003-06-02 | 92,50 | 3.117.900 | 94,00 | 91,33 | 92,50 | 00:00:00 | | 2003-06-03 | 103,63 | 5.453.300 | 104,00 | 93,15 | 94,75 | 00:00:00 | | 2003-06-04 | 102,17 | 3.684.300 | 105,50 | 100,00 | 105,00 | 00:00:00 | | 2003-06-05 | 101,75 | 1.527.600 | 104,00 | 98,00 | 98,00 | 00:00:00 | | 2003-06-06 | 106,25 | 4.375.400 | 109,00 | 101,40 | 103,50 | 00:00:00 | | 2003-06-09 | 110,50 | 2.929.400 | 113,00 | 107,00 | 110,00 | 00:00:00 | | 2003-06-10 | 108,00 | 9.289.400 | 115,50 | 105,21 | 113,00 | 00:00:00 | | 2003-06-11 | 107,50 | 8.451.400 | 111,00 | 107,15 | 109,52 | 00:00:00 | | 2003-06-12 | 109,00 | 3.203.100 | 112,00 | 107,00 | 107,00 | 00:00:00 | | 2003-06-13 | 108,15 | 298.800 | 111,00 | 108,00 | 109,20 | 00:00:00 | | 2003-06-16 | 108,50 | 1.261.300 | 110,30 | 108,00 | 110,30 | 00:00:00 | | 2003-06-17 | 110,50 | 1.211.100 | 111,00 | 108,00 | 109,25 | 00:00:00 | | 2003-06-18 | 111,00 | 1.078.900 | 113,50 | 109,20 | 109,50 | 00:00:00 | | 2003-06-19 | 113,67 | 2.943.200 | 114,00 | 110,65 | 112,50 | 00:00:00 | | 2003-06-20 | 115,00 | 4.534.500 | 116,50 | 112,00 | 113,10 | 00:00:00 | | 2003-06-23 | 116,12 | 3.941.000 | 118,00 | 115,00 | 116,10 | 00:00:00 | | 2003-06-24 | 111,00 | 10.262.000 | 119,00 | 111,00 | 117,52 | 00:00:00 | | 2003-06-25 | 111,50 | 1.796.500 | 112,78 | 109,00 | 110,85 | 00:00:00 | | 2003-06-26 | 111,50 | 1.686.000 | 113,00 | 110,00 | 110,30 | 00:00:00 | | 2003-06-27 | 111,45 | 1.354.200 | 113,00 | 110,30 | 110,30 | 00:00:00 | | 2003-06-30 | 112,00 | 2.115.300 | 114,00 | 110,00 | 111,39 | 00:00:00 | | 2003-07-01 | 111,30 | 733.700 | 113,25 | 111,00 | 112,50 | 00:00:00 | | 2003-07-02 | 113,94 | 4.910.500 | 117,00 | 113,50 | 113,50 | 00:00:00 | | 2003-07-03 | 114,84 | 1.445.900 | 116,00 | 114,00 | 116,00 | 00:00:00 | | 2003-07-04 | 114,82 | 1.011.000 | 115,00 | 114,00 | 115,00 | 00:00:00 | | 2003-07-07 | 115,00 | 1.200.400 | 116,00 | 114,00 | 115,00 | 00:00:00 | | 2003-07-08 | 118,00 | 3.583.500 | 120,00 | 114,20 | 114,20 | 00:00:00 | | 2003-07-09 | 120,24 | 2.425.300 | 120,33 | 117,00 | 117,00 | 00:00:00 | | 2003-07-10 | 120,50 | 4.940.100 | 122,00 | 119,00 | 119,00 | 00:00:00 | | 2003-07-11 | 121,16 | 2.417.800 | 122,39 | 119,37 | 119,37 | 00:00:00 | | 2003-07-14 | 122,00 | 2.300.300 | 122,50 | 121,00 | 121,50 | 00:00:00 | | 2003-07-15 | 121,00 | 1.652.000 | 122,00 | 121,00 | 121,00 | 00:00:00 | | 2003-07-16 | 123,00 | 3.833.300 | 123,50 | 121,00 | 121,11 | 00:00:00 | | 2003-07-17 | 121,50 | 4.316.900 | 124,00 | 121,38 | 121,81 | 00:00:00 | | 2003-07-18 | 120,00 | 1.394.300 | 122,87 | 120,00 | 120,30 | 00:00:00 | | 2003-07-21 | 119,00 | 1.648.300 | 121,12 | 118,00 | 121,00 | 00:00:00 | | 2003-07-22 | 114,00 | 1.523.400 | 120,00 | 114,00 | 118,15 | 00:00:00 | | 2003-07-23 | 116,00 | 1.027.300 | 117,00 | 114,40 | 114,40 | 00:00:00 | | 2003-07-24 | 116,00 | 1.207.800 | 119,00 | 114,00 | 117,50 | 00:00:00 | | 2003-07-25 | 118,21 | 172.600 | 120,00 | 116,30 | 118,00 | 00:00:00 | | 2003-07-28 | 120,55 | 2.530.800 | 120,55 | 116,50 | 116,50 | 00:00:00 | | 2003-07-29 | 118,50 | 1.064.300 | 120,00 | 117,00 | 119,63 | 00:00:00 | | 2003-07-30 | 114,84 | 1.795.000 | 119,50 | 113,00 | 117,04 | 00:00:00 | | 2003-07-31 | 115,06 | 4.413.700 | 123,62 | 113,30 | 113,37 | 00:00:00 | | 2003-08-01 | 114,56 | 5.361.300 | 117,00 | 112,37 | 113,00 | 00:00:00 | | 2003-08-04 | 117,50 | 1.122.300 | 118,26 | 116,00 | 117,00 | 00:00:00 | | 2003-08-05 | 118,00 | 2.608.300 | 118,00 | 116,00 | 118,00 | 00:00:00 | | 2003-08-06 | 116,26 | 578.000 | 118,00 | 116,00 | 116,52 | 00:00:00 | | 2003-08-07 | 118,00 | 472.100 | 118,00 | 116,00 | 116,00 | 00:00:00 | | 2003-08-08 | 118,36 | 457.600 | 119,39 | 117,15 | 117,15 | 00:00:00 | | 2003-08-11 | 118,00 | 582.400 | 119,39 | 118,00 | 118,18 | 00:00:00 | | 2003-08-12 | 118,00 | 1.563.700 | 118,87 | 117,00 | 118,18 | 00:00:00 | | 2003-08-13 | 118,23 | 469.000 | 118,50 | 117,00 | 117,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
