|
 TUI N - [Ticker: TUI1.F] |     | | Última Transacción | 15,267 | Hora de Cotización | 2017-11-01 - 23:34:00 | | Variación | -0,290 (-1.864%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 15,640 | Mínimo | 15,267 | | Volumen | 6.870 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 15,557 | PER | 0,00% | | Apertura | 15,510 | 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 TUI1.F desde 2000-01-01 hasta 2023-09-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 53,30 | 134.400 | 58,35 | 53,30 | 58,00 | 00:00:00 | | 2000-01-04 | 52,80 | 142.100 | 55,00 | 52,30 | 53,30 | 00:00:00 | | 2000-01-05 | 53,00 | 113.400 | 54,90 | 51,50 | 51,80 | 00:00:00 | | 2000-01-06 | 53,80 | 74.600 | 54,50 | 52,70 | 53,20 | 00:00:00 | | 2000-01-07 | 54,45 | 118.200 | 54,50 | 53,10 | 54,20 | 00:00:00 | | 2000-01-10 | 55,60 | 144.300 | 56,30 | 54,50 | 55,50 | 00:00:00 | | 2000-01-11 | 55,60 | 0 | 55,60 | 55,60 | 55,60 | 00:00:00 | | 2000-01-12 | 54,75 | 113.100 | 55,40 | 54,30 | 54,90 | 00:00:00 | | 2000-01-13 | 55,10 | 99.000 | 55,60 | 54,80 | 55,00 | 00:00:00 | | 2000-01-14 | 53,00 | 98.200 | 55,00 | 52,10 | 54,70 | 00:00:00 | | 2000-01-17 | 53,00 | 92.100 | 53,70 | 52,70 | 53,70 | 00:00:00 | | 2000-01-18 | 51,20 | 172.400 | 52,60 | 50,55 | 52,50 | 00:00:00 | | 2000-01-19 | 51,00 | 83.900 | 51,90 | 50,70 | 51,00 | 00:00:00 | | 2000-01-20 | 52,45 | 91.000 | 52,80 | 51,10 | 51,50 | 00:00:00 | | 2000-01-21 | 51,70 | 87.200 | 52,70 | 51,70 | 51,70 | 00:00:00 | | 2000-01-24 | 51,30 | 69.500 | 52,80 | 51,20 | 52,00 | 00:00:00 | | 2000-01-25 | 51,60 | 101.400 | 52,00 | 50,50 | 51,10 | 00:00:00 | | 2000-01-26 | 51,10 | 64.600 | 51,50 | 50,50 | 51,50 | 00:00:00 | | 2000-01-27 | 50,70 | 138.900 | 51,40 | 48,70 | 51,10 | 00:00:00 | | 2000-01-28 | 50,70 | 74.800 | 51,20 | 49,40 | 51,00 | 00:00:00 | | 2000-01-31 | 48,75 | 98.800 | 50,25 | 48,35 | 50,10 | 00:00:00 | | 2000-02-01 | 47,60 | 117.600 | 49,00 | 47,50 | 49,00 | 00:00:00 | | 2000-02-02 | 47,70 | 90.200 | 48,50 | 47,10 | 48,20 | 00:00:00 | | 2000-02-03 | 49,00 | 89.800 | 50,50 | 47,50 | 48,00 | 00:00:00 | | 2000-02-04 | 49,00 | 83.500 | 49,50 | 48,50 | 48,50 | 00:00:00 | | 2000-02-07 | 48,15 | 59.000 | 50,00 | 48,15 | 50,00 | 00:00:00 | | 2000-02-08 | 46,70 | 115.500 | 48,50 | 46,55 | 48,50 | 00:00:00 | | 2000-02-09 | 46,60 | 185.300 | 47,00 | 45,50 | 46,80 | 00:00:00 | | 2000-02-10 | 46,55 | 83.300 | 47,00 | 46,10 | 46,25 | 00:00:00 | | 2000-02-11 | 45,75 | 178.600 | 47,50 | 43,75 | 46,75 | 00:00:00 | | 2000-02-14 | 43,70 | 140.100 | 45,30 | 42,75 | 45,30 | 00:00:00 | | 2000-02-15 | 42,70 | 137.600 | 45,50 | 42,70 | 44,10 | 00:00:00 | | 2000-02-16 | 41,40 | 155.700 | 44,20 | 40,70 | 43,60 | 00:00:00 | | 2000-02-17 | 43,50 | 147.700 | 43,50 | 41,30 | 41,90 | 00:00:00 | | 2000-02-18 | 44,30 | 125.900 | 46,00 | 44,30 | 44,50 | 00:00:00 | | 2000-02-21 | 46,30 | 139.800 | 47,50 | 45,50 | 45,50 | 00:00:00 | | 2000-02-22 | 46,90 | 171.900 | 49,25 | 46,90 | 47,50 | 00:00:00 | | 2000-02-23 | 46,60 | 99.000 | 47,50 | 46,30 | 47,40 | 00:00:00 | | 2000-02-24 | 44,60 | 107.200 | 47,30 | 44,30 | 47,30 | 00:00:00 | | 2000-02-25 | 45,75 | 76.100 | 46,40 | 45,00 | 46,40 | 00:00:00 | | 2000-02-28 | 46,70 | 75.900 | 46,80 | 45,50 | 45,75 | 00:00:00 | | 2000-02-29 | 48,20 | 80.800 | 48,80 | 46,80 | 47,00 | 00:00:00 | | 2000-03-01 | 46,80 | 61.000 | 48,20 | 46,30 | 48,00 | 00:00:00 | | 2000-03-02 | 48,60 | 60.800 | 48,60 | 47,20 | 48,00 | 00:00:00 | | 2000-03-03 | 46,20 | 95.000 | 47,80 | 45,70 | 47,80 | 00:00:00 | | 2000-03-06 | 45,20 | 103.300 | 46,40 | 45,15 | 46,40 | 00:00:00 | | 2000-03-07 | 42,70 | 130.000 | 45,20 | 42,20 | 45,20 | 00:00:00 | | 2000-03-08 | 43,60 | 97.800 | 45,20 | 43,30 | 43,30 | 00:00:00 | | 2000-03-09 | 42,90 | 117.800 | 44,20 | 42,30 | 43,50 | 00:00:00 | | 2000-03-10 | 42,80 | 140.400 | 45,00 | 42,80 | 43,70 | 00:00:00 | | 2000-03-13 | 44,90 | 144.200 | 45,00 | 42,95 | 44,00 | 00:00:00 | | 2000-03-14 | 46,10 | 135.600 | 47,30 | 45,20 | 45,50 | 00:00:00 | | 2000-03-15 | 46,10 | 119.000 | 47,00 | 44,00 | 46,00 | 00:00:00 | | 2000-03-16 | 47,70 | 126.600 | 48,40 | 46,80 | 47,00 | 00:00:00 | | 2000-03-17 | 47,00 | 100.900 | 48,80 | 45,80 | 48,80 | 00:00:00 | | 2000-03-20 | 46,40 | 94.000 | 47,60 | 46,00 | 47,50 | 00:00:00 | | 2000-03-21 | 47,60 | 78.800 | 47,60 | 46,70 | 47,00 | 00:00:00 | | 2000-03-22 | 48,40 | 69.800 | 48,45 | 47,50 | 47,90 | 00:00:00 | | 2000-03-23 | 48,20 | 53.700 | 48,70 | 48,00 | 48,40 | 00:00:00 | | 2000-03-24 | 47,50 | 65.800 | 49,00 | 47,40 | 48,50 | 00:00:00 | | 2000-03-27 | 48,00 | 73.300 | 48,80 | 47,40 | 48,00 | 00:00:00 | | 2000-03-28 | 48,15 | 77.100 | 48,90 | 47,00 | 47,50 | 00:00:00 | | 2000-03-29 | 47,50 | 59.600 | 48,30 | 47,50 | 48,30 | 00:00:00 | | 2000-03-30 | 48,80 | 141.800 | 49,75 | 47,00 | 47,40 | 00:00:00 | | 2000-03-31 | 48,10 | 76.300 | 49,90 | 48,10 | 49,00 | 00:00:00 | | 2000-04-03 | 48,35 | 59.000 | 48,85 | 47,20 | 48,50 | 00:00:00 | | 2000-04-04 | 48,30 | 67.000 | 49,90 | 47,90 | 49,00 | 00:00:00 | | 2000-04-05 | 47,15 | 69.300 | 48,65 | 46,20 | 48,65 | 00:00:00 | | 2000-04-06 | 45,90 | 70.400 | 46,70 | 45,25 | 46,70 | 00:00:00 | | 2000-04-07 | 44,70 | 93.300 | 46,20 | 44,40 | 46,20 | 00:00:00 | | 2000-04-10 | 44,75 | 83.700 | 45,40 | 44,60 | 45,30 | 00:00:00 | | 2000-04-11 | 45,75 | 48.100 | 46,30 | 45,00 | 45,00 | 00:00:00 | | 2000-04-12 | 43,80 | 100.000 | 46,50 | 43,70 | 45,80 | 00:00:00 | | 2000-04-13 | 44,10 | 73.700 | 45,10 | 43,50 | 44,00 | 00:00:00 | | 2000-04-14 | 43,60 | 82.400 | 44,50 | 42,70 | 44,00 | 00:00:00 | | 2000-04-17 | 44,30 | 100.000 | 44,90 | 41,80 | 42,00 | 00:00:00 | | 2000-04-18 | 44,30 | 93.100 | 44,57 | 42,60 | 44,00 | 00:00:00 | | 2000-04-19 | 42,95 | 70.800 | 44,80 | 42,90 | 44,50 | 00:00:00 | | 2000-04-20 | 43,10 | 68.500 | 43,90 | 42,80 | 42,80 | 00:00:00 | | 2000-04-21 | 43,10 | 0 | 43,10 | 43,10 | 43,10 | 00:00:00 | | 2000-04-24 | 43,10 | 0 | 43,10 | 43,10 | 43,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
