Última Hora: "Presidente da República lamenta "morte tristemente prematura" - Açoriano Oriental" Thu, 18 Jul 2019 15:33:50 GMT    "Linha do Norte cortada em Santarém devido a incêndio - O Mirante" Thu, 18 Jul 2019 15:07:36 GMT    "Votação inédita e deslize da AR TV. Direita e Esquerda juntas na CGD - ZAP" Thu, 18 Jul 2019 11:06:14 GMT    "Transportes. Governo prepara rede de abastecimento de emergência de combustíveis - PÚBLICO" Thu, 18 Jul 2019 08:12:00 GMT    "Lisboa: Incêndio em Carnide obriga a evacuar infantário e à retirada de 20 pessoas - PÚBLICO" Thu, 18 Jul 2019 18:17:00 GMT    "Margarida Vila-Nova apoia-se nos amigos durante o funeral do pai - Correio da Manhã" Thu, 18 Jul 2019 17:42:49 GMT    "Porto. Incêndio no Porto destruiu um negócio com 60 anos. No prédio está para nascer um hostel - PÚBLICO" Wed, 17 Jul 2019 18:20:00 GMT    "E se Centeno for para o FMI? - Expresso" Thu, 18 Jul 2019 07:40:09 GMT    "ONU. Guterres diz que seria uma ?profunda estupidez? procurar ?protagonismo? e ?vaidade pessoal? no cargo - PÚBLICO" Thu, 18 Jul 2019 13:44:00 GMT   "Matilde vai ter alta do hospital - Sol" Wed, 17 Jul 2019 22:16:38 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,290 (-1.864%%) TUI N - [Ticker: TUI1.F]Gráfico TUI N  Noticias TUI N  Descargar Históricos de Metastock TUI N y Otros  Análisis Técnico TUI N  
Última Transacción15,267Hora de Cotización2017-11-01 - 23:34:00
Variación-0,290 (-1.864%)Rango 52 Semanas[0,000 - 0,000]
Máximo15,640Mínimo15,267
Volumen6.870Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior15,557PER0,00%
Apertura15,510EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-07-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0353,30134.40058,3553,3058,0000:00:00
2000-01-0452,80142.10055,0052,3053,3000:00:00
2000-01-0553,00113.40054,9051,5051,8000:00:00
2000-01-0653,8074.60054,5052,7053,2000:00:00
2000-01-0754,45118.20054,5053,1054,2000:00:00
2000-01-1055,60144.30056,3054,5055,5000:00:00
2000-01-1155,60055,6055,6055,6000:00:00
2000-01-1254,75113.10055,4054,3054,9000:00:00
2000-01-1355,1099.00055,6054,8055,0000:00:00
2000-01-1453,0098.20055,0052,1054,7000:00:00
2000-01-1753,0092.10053,7052,7053,7000:00:00
2000-01-1851,20172.40052,6050,5552,5000:00:00
2000-01-1951,0083.90051,9050,7051,0000:00:00
2000-01-2052,4591.00052,8051,1051,5000:00:00
2000-01-2151,7087.20052,7051,7051,7000:00:00
2000-01-2451,3069.50052,8051,2052,0000:00:00
2000-01-2551,60101.40052,0050,5051,1000:00:00
2000-01-2651,1064.60051,5050,5051,5000:00:00
2000-01-2750,70138.90051,4048,7051,1000:00:00
2000-01-2850,7074.80051,2049,4051,0000:00:00
2000-01-3148,7598.80050,2548,3550,1000:00:00
2000-02-0147,60117.60049,0047,5049,0000:00:00
2000-02-0247,7090.20048,5047,1048,2000:00:00
2000-02-0349,0089.80050,5047,5048,0000:00:00
2000-02-0449,0083.50049,5048,5048,5000:00:00
2000-02-0748,1559.00050,0048,1550,0000:00:00
2000-02-0846,70115.50048,5046,5548,5000:00:00
2000-02-0946,60185.30047,0045,5046,8000:00:00
2000-02-1046,5583.30047,0046,1046,2500:00:00
2000-02-1145,75178.60047,5043,7546,7500:00:00
2000-02-1443,70140.10045,3042,7545,3000:00:00
2000-02-1542,70137.60045,5042,7044,1000:00:00
2000-02-1641,40155.70044,2040,7043,6000:00:00
2000-02-1743,50147.70043,5041,3041,9000:00:00
2000-02-1844,30125.90046,0044,3044,5000:00:00
2000-02-2146,30139.80047,5045,5045,5000:00:00
2000-02-2246,90171.90049,2546,9047,5000:00:00
2000-02-2346,6099.00047,5046,3047,4000:00:00
2000-02-2444,60107.20047,3044,3047,3000:00:00
2000-02-2545,7576.10046,4045,0046,4000:00:00
2000-02-2846,7075.90046,8045,5045,7500:00:00
2000-02-2948,2080.80048,8046,8047,0000:00:00
2000-03-0146,8061.00048,2046,3048,0000:00:00
2000-03-0248,6060.80048,6047,2048,0000:00:00
2000-03-0346,2095.00047,8045,7047,8000:00:00
2000-03-0645,20103.30046,4045,1546,4000:00:00
2000-03-0742,70130.00045,2042,2045,2000:00:00
2000-03-0843,6097.80045,2043,3043,3000:00:00
2000-03-0942,90117.80044,2042,3043,5000:00:00
2000-03-1042,80140.40045,0042,8043,7000:00:00
2000-03-1344,90144.20045,0042,9544,0000:00:00
2000-03-1446,10135.60047,3045,2045,5000:00:00
2000-03-1546,10119.00047,0044,0046,0000:00:00
2000-03-1647,70126.60048,4046,8047,0000:00:00
2000-03-1747,00100.90048,8045,8048,8000:00:00
2000-03-2046,4094.00047,6046,0047,5000:00:00
2000-03-2147,6078.80047,6046,7047,0000:00:00
2000-03-2248,4069.80048,4547,5047,9000:00:00
2000-03-2348,2053.70048,7048,0048,4000:00:00
2000-03-2447,5065.80049,0047,4048,5000:00:00
2000-03-2748,0073.30048,8047,4048,0000:00:00
2000-03-2848,1577.10048,9047,0047,5000:00:00
2000-03-2947,5059.60048,3047,5048,3000:00:00
2000-03-3048,80141.80049,7547,0047,4000:00:00
2000-03-3148,1076.30049,9048,1049,0000:00:00
2000-04-0348,3559.00048,8547,2048,5000:00:00
2000-04-0448,3067.00049,9047,9049,0000:00:00
2000-04-0547,1569.30048,6546,2048,6500:00:00
2000-04-0645,9070.40046,7045,2546,7000:00:00
2000-04-0744,7093.30046,2044,4046,2000:00:00
2000-04-1044,7583.70045,4044,6045,3000:00:00
2000-04-1145,7548.10046,3045,0045,0000:00:00
2000-04-1243,80100.00046,5043,7045,8000:00:00
2000-04-1344,1073.70045,1043,5044,0000:00:00
2000-04-1443,6082.40044,5042,7044,0000:00:00
2000-04-1744,30100.00044,9041,8042,0000:00:00
2000-04-1844,3093.10044,5742,6044,0000:00:00
2000-04-1942,9570.80044,8042,9044,5000:00:00
2000-04-2043,1068.50043,9042,8042,8000:00:00
2000-04-2143,10043,1043,1043,1000:00:00
2000-04-2443,10043,1043,1043,1000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters