|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-06 | 219,60 | 1.540.300 | 221,00 | 212,00 | 212,70 | 00:00:00 | | 2012-09-07 | 223,70 | 1.565.000 | 224,60 | 218,80 | 221,10 | 00:00:00 | | 2012-09-10 | 226,60 | 1.853.100 | 227,10 | 223,00 | 224,00 | 00:00:00 | | 2012-09-11 | 229,70 | 1.805.000 | 230,30 | 226,30 | 227,20 | 00:00:00 | | 2012-09-12 | 228,10 | 1.637.500 | 230,40 | 227,00 | 227,80 | 00:00:00 | | 2012-09-13 | 228,50 | 1.343.500 | 229,00 | 225,51 | 227,50 | 00:00:00 | | 2012-09-14 | 232,20 | 2.504.700 | 235,10 | 230,50 | 231,40 | 00:00:00 | | 2012-09-17 | 232,10 | 2.697.100 | 234,40 | 228,80 | 230,10 | 00:00:00 | | 2012-09-18 | 231,20 | 2.322.800 | 233,80 | 229,40 | 231,50 | 00:00:00 | | 2012-09-19 | 229,90 | 2.720.100 | 232,70 | 227,40 | 231,30 | 00:00:00 | | 2012-09-20 | 228,60 | 2.563.200 | 231,90 | 228,30 | 231,90 | 00:00:00 | | 2012-09-21 | 230,70 | 5.203.600 | 233,70 | 228,90 | 229,50 | 00:00:00 | | 2012-09-24 | 231,00 | 1.945.700 | 231,60 | 227,40 | 229,10 | 00:00:00 | | 2012-09-25 | 233,00 | 2.250.300 | 234,50 | 229,80 | 231,30 | 00:00:00 | | 2012-09-27 | 233,00 | 2.647.300 | 238,50 | 231,50 | 233,70 | 00:00:00 | | 2012-09-28 | 234,10 | 2.578.500 | 237,20 | 231,90 | 235,70 | 00:00:00 | | 2012-10-01 | 232,00 | 2.843.600 | 237,30 | 229,08 | 233,70 | 00:00:00 | | 2012-10-02 | 235,70 | 2.749.800 | 235,72 | 230,80 | 230,80 | 00:00:00 | | 2012-10-03 | 241,00 | 6.015.300 | 241,60 | 233,60 | 235,30 | 00:00:00 | | 2012-10-04 | 246,70 | 2.322.500 | 247,30 | 240,20 | 242,70 | 00:00:00 | | 2012-10-05 | 247,80 | 3.181.900 | 248,20 | 242,76 | 247,30 | 00:00:00 | | 2012-10-09 | 243,10 | 3.160.700 | 247,50 | 241,10 | 245,90 | 00:00:00 | | 2012-10-10 | 243,50 | 1.710.900 | 247,40 | 243,00 | 247,40 | 00:00:00 | | 2012-10-15 | 247,10 | 902.100 | 249,20 | 244,50 | 245,60 | 00:00:00 | | 2012-10-16 | 246,80 | 2.216.000 | 249,70 | 245,80 | 249,70 | 00:00:00 | | 2012-10-17 | 249,90 | 1.957.500 | 249,93 | 244,50 | 246,90 | 00:00:00 | | 2012-10-18 | 248,90 | 2.913.000 | 250,60 | 245,70 | 250,20 | 00:00:00 | | 2012-10-19 | 252,00 | 1.619.000 | 254,20 | 247,60 | 248,60 | 00:00:00 | | 2012-10-22 | 255,90 | 1.922.500 | 256,30 | 251,04 | 251,70 | 00:00:00 | | 2012-10-23 | 252,50 | 1.549.100 | 257,30 | 251,80 | 256,20 | 00:00:00 | | 2012-10-24 | 247,50 | 2.277.900 | 254,50 | 246,90 | 253,00 | 00:00:00 | | 2012-10-25 | 252,60 | 1.813.700 | 253,70 | 248,10 | 248,10 | 00:00:00 | | 2012-10-26 | 250,90 | 1.721.300 | 253,30 | 249,90 | 251,70 | 00:00:00 | | 2012-10-29 | 247,80 | 1.437.500 | 250,00 | 247,20 | 250,00 | 00:00:00 | | 2012-10-30 | 250,10 | 1.295.000 | 250,10 | 245,31 | 248,10 | 00:00:00 | | 2012-10-31 | 251,00 | 1.619.800 | 253,00 | 248,60 | 249,50 | 00:00:00 | | 2012-11-01 | 256,00 | 1.684.900 | 257,00 | 250,40 | 250,40 | 00:00:00 | | 2012-11-02 | 259,50 | 1.650.500 | 259,50 | 255,40 | 255,90 | 00:00:00 | | 2012-11-05 | 255,10 | 1.210.400 | 260,70 | 254,70 | 258,90 | 00:00:00 | | 2012-11-06 | 257,10 | 1.602.200 | 257,30 | 253,60 | 255,10 | 00:00:00 | | 2012-11-07 | 254,50 | 1.667.800 | 258,80 | 254,30 | 258,80 | 00:00:00 | | 2012-11-08 | 250,70 | 2.555.400 | 255,80 | 249,54 | 255,00 | 00:00:00 | | 2012-11-09 | 250,00 | 1.817.700 | 251,40 | 245,50 | 251,40 | 00:00:00 | | 2012-11-12 | 248,60 | 1.096.100 | 251,40 | 248,40 | 250,50 | 00:00:00 | | 2012-11-13 | 254,50 | 2.662.900 | 255,20 | 250,00 | 252,00 | 00:00:00 | | 2012-11-14 | 252,70 | 2.671.300 | 258,43 | 252,70 | 257,20 | 00:00:00 | | 2012-11-15 | 249,10 | 2.182.000 | 251,70 | 246,60 | 251,10 | 00:00:00 | | 2012-11-16 | 246,70 | 2.605.200 | 250,40 | 246,50 | 248,90 | 00:00:00 | | 2012-11-19 | 254,60 | 1.495.800 | 254,70 | 246,70 | 247,90 | 00:00:00 | | 2012-11-20 | 258,50 | 3.142.600 | 259,30 | 253,80 | 253,90 | 00:00:00 | | 2012-11-21 | 261,50 | 2.478.900 | 262,00 | 258,00 | 258,30 | 00:00:00 | | 2012-11-22 | 261,80 | 1.121.800 | 262,10 | 259,00 | 261,60 | 00:00:00 | | 2012-11-23 | 262,90 | 727.700 | 262,90 | 260,80 | 261,40 | 00:00:00 | | 2012-11-26 | 267,60 | 2.521.100 | 268,70 | 261,00 | 261,90 | 00:00:00 | | 2012-11-27 | 268,80 | 1.468.100 | 270,40 | 267,00 | 267,00 | 00:00:00 | | 2012-11-28 | 268,10 | 2.704.300 | 268,40 | 264,40 | 264,70 | 00:00:00 | | 2012-11-29 | 269,50 | 1.445.400 | 271,60 | 267,90 | 271,60 | 00:00:00 | | 2012-11-30 | 271,30 | 2.657.700 | 273,00 | 269,50 | 269,60 | 00:00:00 | | 2012-12-03 | 269,00 | 1.406.200 | 272,90 | 267,90 | 272,00 | 00:00:00 | | 2012-12-04 | 278,10 | 5.382.500 | 279,40 | 268,00 | 268,00 | 00:00:00 | | 2012-12-05 | 284,00 | 5.278.100 | 288,00 | 278,10 | 280,00 | 00:00:00 | | 2012-12-06 | 285,70 | 2.399.700 | 289,30 | 284,30 | 284,30 | 00:00:00 | | 2012-12-07 | 286,50 | 1.677.900 | 288,20 | 285,40 | 286,90 | 00:00:00 | | 2012-12-10 | 284,20 | 1.959.100 | 288,00 | 282,70 | 284,60 | 00:00:00 | | 2012-12-11 | 286,90 | 2.665.200 | 286,93 | 284,10 | 284,80 | 00:00:00 | | 2012-12-12 | 286,10 | 2.403.400 | 287,90 | 283,90 | 285,00 | 00:00:00 | | 2012-12-13 | 282,50 | 2.915.600 | 287,01 | 281,90 | 285,50 | 00:00:00 | | 2012-12-14 | 282,50 | 3.166.100 | 285,40 | 282,00 | 283,60 | 00:00:00 | | 2012-12-17 | 282,20 | 2.194.200 | 285,10 | 281,60 | 282,80 | 00:00:00 | | 2012-12-18 | 282,00 | 3.428.600 | 284,30 | 279,90 | 282,90 | 00:00:00 | | 2012-12-19 | 286,50 | 4.294.000 | 288,30 | 282,30 | 283,00 | 00:00:00 | | 2012-12-20 | 289,00 | 2.936.000 | 293,60 | 284,90 | 286,30 | 00:00:00 | | 2012-12-21 | 282,00 | 16.189.300 | 290,10 | 282,00 | 289,50 | 00:00:00 | | 2012-12-24 | 283,70 | 2.097.100 | 285,60 | 280,60 | 283,60 | 00:00:00 | | 2012-12-25 | 283,70 | 0 | 283,70 | 283,70 | 283,70 | 00:00:00 | | 2012-12-27 | 286,30 | 2.707.900 | 287,08 | 282,80 | 282,80 | 00:00:00 | | 2012-12-28 | 283,10 | 1.924.100 | 286,99 | 283,00 | 286,70 | 00:00:00 | | 2012-12-31 | 282,50 | 504.500 | 283,10 | 278,30 | 281,20 | 00:00:00 | | 2013-01-01 | 282,50 | 0 | 282,50 | 282,50 | 282,50 | 00:00:00 | | 2013-01-02 | 287,70 | 2.068.000 | 289,90 | 285,60 | 285,60 | 00:00:00 | | 2013-01-03 | 289,00 | 2.373.000 | 291,90 | 287,30 | 291,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
