|
 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 | | 2005-06-15 | 183,00 | 1.980.100 | 185,00 | 180,00 | 185,00 | 00:00:00 | | 2005-06-16 | 186,50 | 2.358.900 | 186,50 | 182,50 | 184,00 | 00:00:00 | | 2005-06-17 | 191,50 | 2.177.300 | 191,50 | 185,50 | 185,50 | 00:00:00 | | 2005-06-20 | 191,00 | 945.500 | 192,00 | 188,50 | 192,00 | 00:00:00 | | 2005-06-21 | 190,50 | 1.035.200 | 192,00 | 188,75 | 191,00 | 00:00:00 | | 2005-06-22 | 194,00 | 1.486.700 | 194,00 | 191,00 | 191,00 | 00:00:00 | | 2005-06-23 | 191,50 | 1.930.000 | 194,00 | 191,50 | 194,00 | 00:00:00 | | 2005-06-24 | 189,00 | 1.088.500 | 190,50 | 188,25 | 190,00 | 00:00:00 | | 2005-06-27 | 189,00 | 536.000 | 189,25 | 187,00 | 188,25 | 00:00:00 | | 2005-06-28 | 185,75 | 997.400 | 190,25 | 185,50 | 190,25 | 00:00:00 | | 2005-06-29 | 189,00 | 1.842.800 | 189,00 | 186,75 | 188,00 | 00:00:00 | | 2005-06-30 | 191,00 | 1.059.800 | 191,00 | 188,25 | 190,00 | 00:00:00 | | 2005-07-01 | 194,50 | 1.840.100 | 196,00 | 189,25 | 190,00 | 00:00:00 | | 2005-07-04 | 192,00 | 1.175.000 | 194,75 | 191,50 | 194,25 | 00:00:00 | | 2005-07-05 | 189,50 | 1.136.300 | 192,75 | 188,25 | 192,75 | 00:00:00 | | 2005-07-06 | 192,75 | 1.894.900 | 193,75 | 189,50 | 190,00 | 00:00:00 | | 2005-07-07 | 187,25 | 2.265.800 | 193,25 | 177,00 | 193,25 | 00:00:00 | | 2005-07-08 | 191,25 | 1.208.600 | 191,50 | 189,25 | 189,25 | 00:00:00 | | 2005-07-11 | 190,50 | 1.937.700 | 192,00 | 189,75 | 190,75 | 00:00:00 | | 2005-07-12 | 191,25 | 848.100 | 191,75 | 188,50 | 191,00 | 00:00:00 | | 2005-07-13 | 190,25 | 943.900 | 191,25 | 189,00 | 191,25 | 00:00:00 | | 2005-07-14 | 190,50 | 2.522.100 | 192,25 | 189,00 | 192,25 | 00:00:00 | | 2005-07-15 | 192,00 | 1.918.500 | 193,00 | 190,00 | 190,25 | 00:00:00 | | 2005-07-18 | 188,75 | 2.328.300 | 191,25 | 188,25 | 191,25 | 00:00:00 | | 2005-07-19 | 190,00 | 2.673.500 | 191,00 | 188,00 | 188,00 | 00:00:00 | | 2005-07-20 | 190,00 | 4.055.400 | 190,00 | 189,00 | 189,00 | 00:00:00 | | 2005-07-21 | 190,00 | 1.825.000 | 192,00 | 187,00 | 192,00 | 00:00:00 | | 2005-07-22 | 189,75 | 6.860.100 | 191,00 | 186,25 | 191,00 | 00:00:00 | | 2005-07-25 | 187,00 | 5.834.900 | 190,75 | 186,25 | 190,75 | 00:00:00 | | 2005-07-26 | 187,75 | 3.047.800 | 189,00 | 186,50 | 187,25 | 00:00:00 | | 2005-07-27 | 188,75 | 6.194.700 | 190,00 | 187,25 | 189,00 | 00:00:00 | | 2005-07-28 | 186,00 | 58.930.300 | 188,00 | 184,75 | 187,50 | 00:00:00 | | 2005-07-29 | 187,50 | 3.477.300 | 188,50 | 186,75 | 187,00 | 00:00:00 | | 2005-08-01 | 187,50 | 2.033.700 | 188,75 | 185,25 | 188,75 | 00:00:00 | | 2005-08-02 | 187,75 | 3.340.400 | 188,50 | 185,00 | 186,50 | 00:00:00 | | 2005-08-03 | 188,00 | 3.103.000 | 189,00 | 186,00 | 187,00 | 00:00:00 | | 2005-08-04 | 192,00 | 4.503.600 | 192,00 | 187,75 | 188,00 | 00:00:00 | | 2005-08-05 | 192,00 | 4.852.900 | 194,00 | 191,25 | 192,00 | 00:00:00 | | 2005-08-08 | 194,25 | 1.536.800 | 194,25 | 192,50 | 194,00 | 00:00:00 | | 2005-08-09 | 192,50 | 2.164.600 | 195,00 | 192,00 | 195,00 | 00:00:00 | | 2005-08-10 | 193,25 | 4.307.800 | 194,25 | 191,75 | 192,25 | 00:00:00 | | 2005-08-11 | 193,00 | 2.592.400 | 195,00 | 190,25 | 191,75 | 00:00:00 | | 2005-08-12 | 193,50 | 1.098.000 | 195,00 | 191,75 | 194,50 | 00:00:00 | | 2005-08-15 | 192,00 | 4.393.900 | 195,75 | 192,00 | 193,75 | 00:00:00 | | 2005-08-16 | 194,25 | 3.013.100 | 195,00 | 192,25 | 194,25 | 00:00:00 | | 2005-08-17 | 195,75 | 4.659.200 | 198,50 | 194,75 | 194,75 | 00:00:00 | | 2005-08-18 | 195,00 | 1.384.700 | 197,75 | 194,00 | 196,50 | 00:00:00 | | 2005-08-19 | 200,00 | 3.155.900 | 200,00 | 194,75 | 195,00 | 00:00:00 | | 2005-08-22 | 199,50 | 1.023.300 | 200,00 | 196,00 | 199,00 | 00:00:00 | | 2005-08-23 | 201,50 | 2.000.600 | 201,50 | 198,00 | 200,00 | 00:00:00 | | 2005-08-24 | 199,00 | 2.894.600 | 201,50 | 197,00 | 201,25 | 00:00:00 | | 2005-08-25 | 198,75 | 1.445.800 | 200,00 | 196,25 | 200,00 | 00:00:00 | | 2005-08-26 | 198,50 | 964.600 | 199,75 | 198,00 | 199,75 | 00:00:00 | | 2005-08-29 | 198,50 | 0 | 198,50 | 198,50 | 198,50 | 00:00:00 | | 2005-08-30 | 198,00 | 3.261.800 | 201,00 | 198,00 | 199,00 | 00:00:00 | | 2005-08-31 | 202,50 | 3.151.200 | 202,50 | 199,00 | 199,00 | 00:00:00 | | 2005-09-01 | 204,75 | 3.001.500 | 205,25 | 201,50 | 203,00 | 00:00:00 | | 2005-09-02 | 205,50 | 2.105.400 | 207,00 | 202,00 | 205,50 | 00:00:00 | | 2005-09-05 | 205,50 | 1.443.100 | 206,00 | 204,00 | 204,50 | 00:00:00 | | 2005-09-06 | 206,00 | 2.152.300 | 206,00 | 203,00 | 205,25 | 00:00:00 | | 2005-09-07 | 208,75 | 1.588.800 | 208,75 | 205,00 | 205,50 | 00:00:00 | | 2005-09-08 | 206,75 | 2.382.200 | 208,50 | 206,50 | 206,50 | 00:00:00 | | 2005-09-09 | 212,50 | 2.349.600 | 214,50 | 207,75 | 207,75 | 00:00:00 | | 2005-09-12 | 217,00 | 4.956.400 | 218,00 | 212,25 | 212,25 | 00:00:00 | | 2005-09-13 | 218,00 | 3.785.300 | 219,00 | 216,75 | 217,00 | 00:00:00 | | 2005-09-14 | 218,25 | 1.142.100 | 218,50 | 217,00 | 218,50 | 00:00:00 | | 2005-09-15 | 218,00 | 1.909.200 | 219,00 | 216,00 | 216,50 | 00:00:00 | | 2005-09-16 | 217,00 | 7.117.700 | 221,50 | 217,00 | 217,50 | 00:00:00 | | 2005-09-19 | 215,00 | 3.632.100 | 216,50 | 214,00 | 216,50 | 00:00:00 | | 2005-09-20 | 214,00 | 5.793.500 | 215,25 | 213,50 | 215,25 | 00:00:00 | | 2005-09-21 | 213,75 | 5.966.000 | 215,00 | 212,50 | 214,00 | 00:00:00 | | 2005-09-22 | 213,75 | 3.094.200 | 214,00 | 212,00 | 213,75 | 00:00:00 | | 2005-09-23 | 214,00 | 2.483.000 | 215,00 | 213,50 | 214,00 | 00:00:00 | | 2005-09-26 | 214,50 | 5.041.700 | 215,00 | 213,00 | 214,50 | 00:00:00 | | 2005-09-27 | 214,00 | 2.609.400 | 214,75 | 213,25 | 214,25 | 00:00:00 | | 2005-09-28 | 212,75 | 1.982.600 | 213,75 | 212,00 | 212,25 | 00:00:00 | | 2005-09-29 | 210,75 | 2.170.400 | 214,75 | 209,25 | 213,00 | 00:00:00 | | 2005-09-30 | 211,75 | 1.613.100 | 214,00 | 211,00 | 213,75 | 00:00:00 | | 2005-10-03 | 207,00 | 9.636.100 | 211,75 | 205,00 | 211,75 | 00:00:00 | | 2005-10-04 | 199,00 | 8.091.100 | 208,00 | 199,00 | 208,00 | 00:00:00 | | 2005-10-05 | 200,75 | 5.284.600 | 201,25 | 197,00 | 199,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
