|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 11,05 | 104.500 | 11,50 | 11,05 | 11,50 | 00:00:00 | | 2003-05-20 | 10,80 | 119.900 | 11,05 | 10,75 | 11,05 | 00:00:00 | | 2003-05-21 | 10,95 | 227.300 | 10,97 | 9,87 | 10,70 | 00:00:00 | | 2003-05-22 | 10,67 | 119.400 | 10,90 | 10,25 | 10,80 | 00:00:00 | | 2003-05-23 | 10,45 | 61.500 | 10,80 | 10,35 | 10,76 | 00:00:00 | | 2003-05-26 | 10,52 | 47.100 | 10,61 | 10,40 | 10,55 | 00:00:00 | | 2003-05-27 | 10,40 | 74.800 | 10,59 | 10,21 | 10,59 | 00:00:00 | | 2003-05-28 | 11,22 | 108.200 | 11,38 | 10,50 | 10,50 | 00:00:00 | | 2003-05-29 | 11,06 | 14.800 | 11,30 | 11,04 | 11,30 | 00:00:00 | | 2003-05-30 | 11,28 | 85.700 | 11,45 | 11,04 | 11,04 | 00:00:00 | | 2003-06-02 | 12,73 | 297.300 | 12,80 | 11,88 | 12,00 | 00:00:00 | | 2003-06-03 | 12,73 | 190.300 | 12,99 | 12,38 | 12,50 | 00:00:00 | | 2003-06-04 | 12,98 | 143.500 | 13,20 | 12,70 | 12,85 | 00:00:00 | | 2003-06-05 | 12,95 | 163.100 | 13,35 | 12,65 | 13,25 | 00:00:00 | | 2003-06-06 | 12,90 | 117.900 | 13,45 | 12,80 | 13,15 | 00:00:00 | | 2003-06-09 | 13,22 | 57.300 | 13,25 | 12,85 | 13,15 | 00:00:00 | | 2003-06-10 | 13,15 | 152.300 | 13,40 | 12,96 | 13,25 | 00:00:00 | | 2003-06-11 | 13,18 | 125.800 | 13,25 | 12,95 | 13,10 | 00:00:00 | | 2003-06-12 | 13,65 | 253.900 | 14,00 | 13,10 | 13,20 | 00:00:00 | | 2003-06-13 | 13,55 | 155.500 | 13,94 | 13,13 | 13,80 | 00:00:00 | | 2003-06-16 | 13,60 | 192.000 | 13,70 | 13,35 | 13,40 | 00:00:00 | | 2003-06-17 | 14,13 | 191.600 | 14,20 | 13,85 | 13,95 | 00:00:00 | | 2003-06-18 | 14,08 | 183.100 | 14,43 | 13,73 | 14,28 | 00:00:00 | | 2003-06-19 | 13,40 | 123.600 | 13,77 | 13,25 | 13,55 | 00:00:00 | | 2003-06-20 | 13,30 | 123.600 | 13,39 | 13,08 | 13,25 | 00:00:00 | | 2003-06-23 | 12,92 | 120.800 | 13,36 | 12,90 | 13,25 | 00:00:00 | | 2003-06-24 | 12,65 | 106.900 | 12,90 | 12,40 | 12,90 | 00:00:00 | | 2003-06-25 | 12,90 | 72.900 | 13,10 | 12,65 | 12,75 | 00:00:00 | | 2003-06-26 | 13,00 | 41.300 | 13,15 | 12,55 | 12,65 | 00:00:00 | | 2003-06-27 | 13,00 | 47.500 | 13,22 | 12,90 | 13,15 | 00:00:00 | | 2003-06-30 | 12,85 | 50.300 | 13,28 | 12,65 | 13,10 | 00:00:00 | | 2003-07-01 | 12,45 | 89.100 | 12,95 | 12,30 | 12,95 | 00:00:00 | | 2003-07-02 | 13,03 | 64.600 | 13,20 | 12,75 | 12,80 | 00:00:00 | | 2003-07-03 | 13,00 | 52.700 | 13,32 | 12,88 | 13,00 | 00:00:00 | | 2003-07-04 | 13,08 | 55.000 | 13,17 | 12,90 | 12,90 | 00:00:00 | | 2003-07-07 | 13,53 | 108.200 | 13,59 | 13,27 | 13,30 | 00:00:00 | | 2003-07-08 | 13,70 | 143.700 | 14,04 | 13,60 | 13,60 | 00:00:00 | | 2003-07-09 | 13,65 | 49.200 | 13,85 | 13,55 | 13,85 | 00:00:00 | | 2003-07-10 | 13,47 | 69.200 | 13,88 | 13,43 | 13,80 | 00:00:00 | | 2003-07-11 | 13,50 | 40.700 | 13,63 | 13,43 | 13,45 | 00:00:00 | | 2003-07-14 | 13,88 | 59.300 | 13,94 | 13,60 | 13,75 | 00:00:00 | | 2003-07-15 | 14,18 | 297.300 | 14,63 | 13,72 | 13,90 | 00:00:00 | | 2003-07-16 | 14,40 | 105.300 | 14,75 | 14,30 | 14,35 | 00:00:00 | | 2003-07-17 | 14,00 | 62.000 | 14,45 | 13,85 | 14,35 | 00:00:00 | | 2003-07-18 | 14,10 | 46.100 | 14,25 | 14,04 | 14,10 | 00:00:00 | | 2003-07-21 | 13,66 | 54.900 | 14,30 | 13,66 | 14,30 | 00:00:00 | | 2003-07-22 | 13,93 | 40.700 | 13,95 | 13,59 | 13,60 | 00:00:00 | | 2003-07-23 | 13,55 | 47.200 | 14,05 | 13,45 | 13,90 | 00:00:00 | | 2003-07-24 | 13,70 | 55.200 | 13,90 | 13,42 | 13,82 | 00:00:00 | | 2003-07-25 | 13,16 | 201.300 | 13,70 | 12,95 | 13,70 | 00:00:00 | | 2003-07-28 | 13,50 | 71.800 | 13,55 | 13,27 | 13,40 | 00:00:00 | | 2003-07-29 | 13,40 | 68.700 | 13,65 | 13,25 | 13,45 | 00:00:00 | | 2003-07-30 | 13,28 | 38.900 | 13,55 | 13,25 | 13,30 | 00:00:00 | | 2003-07-31 | 13,20 | 95.400 | 13,35 | 12,90 | 13,35 | 00:00:00 | | 2003-08-01 | 13,02 | 65.100 | 13,20 | 13,00 | 13,00 | 00:00:00 | | 2003-08-04 | 13,10 | 83.500 | 13,25 | 12,95 | 13,15 | 00:00:00 | | 2003-08-05 | 13,03 | 82.400 | 13,45 | 12,98 | 13,15 | 00:00:00 | | 2003-08-06 | 12,95 | 68.900 | 13,03 | 12,80 | 12,90 | 00:00:00 | | 2003-08-07 | 12,80 | 37.100 | 13,03 | 12,65 | 12,92 | 00:00:00 | | 2003-08-08 | 12,65 | 47.300 | 12,85 | 12,65 | 12,75 | 00:00:00 | | 2003-08-11 | 12,65 | 41.800 | 12,80 | 12,55 | 12,65 | 00:00:00 | | 2003-08-12 | 12,75 | 79.900 | 12,77 | 12,55 | 12,65 | 00:00:00 | | 2003-08-13 | 12,85 | 47.700 | 13,00 | 12,77 | 12,90 | 00:00:00 | | 2003-08-14 | 12,80 | 41.100 | 13,00 | 12,72 | 12,90 | 00:00:00 | | 2003-08-15 | 12,85 | 24.500 | 12,97 | 12,75 | 12,75 | 00:00:00 | | 2003-08-18 | 12,75 | 51.500 | 12,95 | 12,70 | 12,95 | 00:00:00 | | 2003-08-19 | 13,08 | 76.000 | 13,13 | 12,75 | 12,80 | 00:00:00 | | 2003-08-20 | 13,45 | 105.000 | 13,50 | 13,05 | 13,05 | 00:00:00 | | 2003-08-21 | 14,35 | 252.600 | 14,70 | 13,50 | 13,50 | 00:00:00 | | 2003-08-22 | 14,15 | 111.700 | 14,40 | 13,92 | 14,29 | 00:00:00 | | 2003-08-25 | 13,85 | 69.600 | 14,10 | 13,70 | 14,10 | 00:00:00 | | 2003-08-26 | 13,58 | 50.900 | 14,05 | 13,56 | 13,95 | 00:00:00 | | 2003-08-27 | 13,85 | 34.000 | 14,05 | 13,60 | 13,60 | 00:00:00 | | 2003-08-28 | 14,70 | 239.500 | 14,80 | 13,68 | 14,00 | 00:00:00 | | 2003-08-29 | 14,35 | 102.000 | 14,78 | 14,30 | 14,70 | 00:00:00 | | 2003-09-01 | 14,55 | 55.000 | 14,65 | 14,30 | 14,35 | 00:00:00 | | 2003-09-02 | 15,44 | 151.800 | 15,65 | 14,35 | 14,55 | 00:00:00 | | 2003-09-03 | 16,90 | 187.800 | 17,20 | 15,55 | 15,55 | 00:00:00 | | 2003-09-04 | 16,50 | 147.900 | 16,93 | 16,10 | 16,80 | 00:00:00 | | 2003-09-05 | 16,30 | 91.000 | 17,10 | 16,30 | 16,75 | 00:00:00 | | 2003-09-08 | 15,95 | 110.700 | 16,30 | 15,70 | 16,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
