|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 12,50 | 43.500 | 13,00 | 12,07 | 12,95 | 00:00:00 | | 2003-01-28 | 12,14 | 37.800 | 12,55 | 11,92 | 12,50 | 00:00:00 | | 2003-01-29 | 12,25 | 35.800 | 12,25 | 11,80 | 12,00 | 00:00:00 | | 2003-01-30 | 12,00 | 35.100 | 12,50 | 11,90 | 12,20 | 00:00:00 | | 2003-01-31 | 12,10 | 29.500 | 12,20 | 11,75 | 11,85 | 00:00:00 | | 2003-02-03 | 12,20 | 19.400 | 12,50 | 11,90 | 12,00 | 00:00:00 | | 2003-02-04 | 11,80 | 15.900 | 12,15 | 11,80 | 12,15 | 00:00:00 | | 2003-02-05 | 12,50 | 25.100 | 12,50 | 11,75 | 11,90 | 00:00:00 | | 2003-02-06 | 12,10 | 21.700 | 12,45 | 11,80 | 12,20 | 00:00:00 | | 2003-02-07 | 11,80 | 20.700 | 12,25 | 11,80 | 12,00 | 00:00:00 | | 2003-02-10 | 11,40 | 55.500 | 11,85 | 11,35 | 11,80 | 00:00:00 | | 2003-02-11 | 11,35 | 18.100 | 11,75 | 11,35 | 11,65 | 00:00:00 | | 2003-02-12 | 11,00 | 35.400 | 11,65 | 10,95 | 11,45 | 00:00:00 | | 2003-02-13 | 10,90 | 41.300 | 11,25 | 10,84 | 10,95 | 00:00:00 | | 2003-02-14 | 11,10 | 24.600 | 11,25 | 10,70 | 11,10 | 00:00:00 | | 2003-02-17 | 11,15 | 48.400 | 11,40 | 10,95 | 11,30 | 00:00:00 | | 2003-02-18 | 10,90 | 48.700 | 11,10 | 10,65 | 11,10 | 00:00:00 | | 2003-02-19 | 10,45 | 119.200 | 10,80 | 10,40 | 10,75 | 00:00:00 | | 2003-02-20 | 10,25 | 55.400 | 10,60 | 10,08 | 10,50 | 00:00:00 | | 2003-02-21 | 10,20 | 21.100 | 10,30 | 10,10 | 10,25 | 00:00:00 | | 2003-02-24 | 10,10 | 73.100 | 10,35 | 9,90 | 10,35 | 00:00:00 | | 2003-02-25 | 9,35 | 93.700 | 9,95 | 9,20 | 9,95 | 00:00:00 | | 2003-02-26 | 9,02 | 50.400 | 9,55 | 8,95 | 9,50 | 00:00:00 | | 2003-02-27 | 9,15 | 53.000 | 9,15 | 8,60 | 9,10 | 00:00:00 | | 2003-02-28 | 9,25 | 70.900 | 9,40 | 9,05 | 9,15 | 00:00:00 | | 2003-03-03 | 9,20 | 32.000 | 9,60 | 9,01 | 9,45 | 00:00:00 | | 2003-03-04 | 8,57 | 137.400 | 9,20 | 8,38 | 9,20 | 00:00:00 | | 2003-03-05 | 8,98 | 40.600 | 9,00 | 8,30 | 8,55 | 00:00:00 | | 2003-03-06 | 8,50 | 49.900 | 9,10 | 8,46 | 9,00 | 00:00:00 | | 2003-03-07 | 8,15 | 89.100 | 8,47 | 8,03 | 8,45 | 00:00:00 | | 2003-03-10 | 7,85 | 104.000 | 8,23 | 7,75 | 8,20 | 00:00:00 | | 2003-03-11 | 7,99 | 85.600 | 8,00 | 7,60 | 7,82 | 00:00:00 | | 2003-03-12 | 7,75 | 70.600 | 8,20 | 7,65 | 7,95 | 00:00:00 | | 2003-03-13 | 8,37 | 62.500 | 8,51 | 7,99 | 8,10 | 00:00:00 | | 2003-03-14 | 8,70 | 78.400 | 8,85 | 8,55 | 8,70 | 00:00:00 | | 2003-03-17 | 9,35 | 88.400 | 9,35 | 8,20 | 8,34 | 00:00:00 | | 2003-03-18 | 9,47 | 193.600 | 10,10 | 9,26 | 9,50 | 00:00:00 | | 2003-03-19 | 9,75 | 112.800 | 10,00 | 9,40 | 9,59 | 00:00:00 | | 2003-03-20 | 9,90 | 86.900 | 10,00 | 9,65 | 10,00 | 00:00:00 | | 2003-03-21 | 11,10 | 166.900 | 11,20 | 9,95 | 9,95 | 00:00:00 | | 2003-03-24 | 10,00 | 194.000 | 11,25 | 9,88 | 10,55 | 00:00:00 | | 2003-03-25 | 10,05 | 93.000 | 10,25 | 9,52 | 9,80 | 00:00:00 | | 2003-03-26 | 10,00 | 56.600 | 10,35 | 9,90 | 10,26 | 00:00:00 | | 2003-03-27 | 9,65 | 79.900 | 9,80 | 9,34 | 9,80 | 00:00:00 | | 2003-03-28 | 9,15 | 61.400 | 9,75 | 9,13 | 9,75 | 00:00:00 | | 2003-03-31 | 8,65 | 120.700 | 9,00 | 8,37 | 9,00 | 00:00:00 | | 2003-04-01 | 8,56 | 41.200 | 8,80 | 8,45 | 8,55 | 00:00:00 | | 2003-04-02 | 8,90 | 87.100 | 9,05 | 8,65 | 8,90 | 00:00:00 | | 2003-04-03 | 9,35 | 106.800 | 9,60 | 8,95 | 8,95 | 00:00:00 | | 2003-04-04 | 9,80 | 110.700 | 9,93 | 9,37 | 9,40 | 00:00:00 | | 2003-04-07 | 11,00 | 324.800 | 11,25 | 10,70 | 11,25 | 00:00:00 | | 2003-04-08 | 10,70 | 262.700 | 11,12 | 10,30 | 10,80 | 00:00:00 | | 2003-04-09 | 10,75 | 229.700 | 11,15 | 10,21 | 10,50 | 00:00:00 | | 2003-04-10 | 10,35 | 117.800 | 10,92 | 10,35 | 10,89 | 00:00:00 | | 2003-04-11 | 11,03 | 130.100 | 11,10 | 10,50 | 10,50 | 00:00:00 | | 2003-04-14 | 10,80 | 110.900 | 11,10 | 10,65 | 11,10 | 00:00:00 | | 2003-04-15 | 11,66 | 147.400 | 11,88 | 11,05 | 11,10 | 00:00:00 | | 2003-04-16 | 11,90 | 166.800 | 12,35 | 11,80 | 12,00 | 00:00:00 | | 2003-04-17 | 12,05 | 62.600 | 12,20 | 11,85 | 11,95 | 00:00:00 | | 2003-04-18 | 12,05 | 0 | 12,05 | 12,05 | 12,05 | 00:00:00 | | 2003-04-21 | 12,05 | 0 | 12,05 | 12,05 | 12,05 | 00:00:00 | | 2003-04-22 | 12,66 | 144.700 | 12,66 | 11,50 | 12,20 | 00:00:00 | | 2003-04-23 | 12,75 | 131.100 | 12,85 | 12,35 | 12,60 | 00:00:00 | | 2003-04-24 | 11,95 | 130.100 | 12,65 | 11,95 | 12,50 | 00:00:00 | | 2003-04-25 | 11,50 | 147.300 | 11,77 | 11,30 | 11,75 | 00:00:00 | | 2003-04-28 | 12,67 | 175.700 | 12,88 | 10,85 | 11,25 | 00:00:00 | | 2003-04-29 | 12,52 | 99.700 | 12,77 | 12,30 | 12,75 | 00:00:00 | | 2003-04-30 | 13,13 | 118.700 | 13,25 | 12,40 | 12,45 | 00:00:00 | | 2003-05-01 | 13,13 | 0 | 13,13 | 13,13 | 13,13 | 00:00:00 | | 2003-05-02 | 14,35 | 173.200 | 14,40 | 13,20 | 13,20 | 00:00:00 | | 2003-05-05 | 15,10 | 279.300 | 15,75 | 14,40 | 14,45 | 00:00:00 | | 2003-05-06 | 14,20 | 304.300 | 15,10 | 13,85 | 15,10 | 00:00:00 | | 2003-05-07 | 13,75 | 263.000 | 14,50 | 13,15 | 14,50 | 00:00:00 | | 2003-05-08 | 12,55 | 278.300 | 13,25 | 12,35 | 12,97 | 00:00:00 | | 2003-05-09 | 12,50 | 143.100 | 12,65 | 12,00 | 12,65 | 00:00:00 | | 2003-05-12 | 12,06 | 107.300 | 12,45 | 11,82 | 12,20 | 00:00:00 | | 2003-05-13 | 12,30 | 74.000 | 12,40 | 12,02 | 12,10 | 00:00:00 | | 2003-05-14 | 11,80 | 120.500 | 12,30 | 11,55 | 12,20 | 00:00:00 | | 2003-05-15 | 11,75 | 74.300 | 12,00 | 11,65 | 11,85 | 00:00:00 | | 2003-05-16 | 11,75 | 77.700 | 12,15 | 11,60 | 11,80 | 00:00:00 | | 2003-05-19 | 11,05 | 104.500 | 11,50 | 11,05 | 11,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
