|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 16,30 | 21.900 | 16,40 | 16,15 | 16,16 | 00:00:00 | | 2003-12-30 | 16,60 | 16.100 | 16,60 | 16,32 | 16,45 | 00:00:00 | | 2003-12-31 | 16,60 | 0 | 16,60 | 16,60 | 16,60 | 00:00:00 | | 2004-01-01 | 16,60 | 0 | 16,60 | 16,60 | 16,60 | 00:00:00 | | 2004-01-02 | 17,00 | 48.000 | 17,05 | 16,50 | 16,60 | 00:00:00 | | 2004-01-05 | 17,80 | 135.400 | 18,00 | 16,90 | 17,00 | 00:00:00 | | 2004-01-06 | 18,10 | 106.700 | 18,33 | 17,80 | 17,80 | 00:00:00 | | 2004-01-07 | 17,98 | 88.800 | 18,30 | 17,70 | 18,20 | 00:00:00 | | 2004-01-08 | 18,30 | 68.300 | 18,37 | 18,05 | 18,10 | 00:00:00 | | 2004-01-09 | 18,15 | 83.200 | 18,46 | 17,85 | 18,40 | 00:00:00 | | 2004-01-12 | 18,25 | 42.700 | 18,25 | 17,90 | 18,00 | 00:00:00 | | 2004-01-13 | 18,60 | 63.400 | 18,65 | 18,18 | 18,30 | 00:00:00 | | 2004-01-14 | 19,25 | 95.900 | 19,35 | 18,60 | 18,65 | 00:00:00 | | 2004-01-15 | 18,97 | 76.800 | 19,55 | 18,60 | 19,25 | 00:00:00 | | 2004-01-16 | 19,50 | 47.500 | 19,50 | 19,00 | 19,15 | 00:00:00 | | 2004-01-19 | 19,55 | 54.200 | 19,74 | 19,35 | 19,60 | 00:00:00 | | 2004-01-20 | 19,10 | 70.800 | 19,60 | 18,87 | 19,60 | 00:00:00 | | 2004-01-21 | 20,55 | 197.000 | 21,10 | 18,60 | 18,90 | 00:00:00 | | 2004-01-22 | 19,58 | 124.200 | 20,59 | 19,45 | 20,59 | 00:00:00 | | 2004-01-23 | 19,70 | 62.600 | 19,78 | 19,35 | 19,60 | 00:00:00 | | 2004-01-26 | 19,47 | 46.200 | 19,80 | 19,45 | 19,80 | 00:00:00 | | 2004-01-27 | 19,35 | 46.200 | 19,65 | 19,35 | 19,60 | 00:00:00 | | 2004-01-28 | 18,85 | 123.500 | 19,50 | 18,67 | 19,20 | 00:00:00 | | 2004-01-29 | 18,85 | 68.600 | 18,95 | 18,60 | 18,65 | 00:00:00 | | 2004-01-30 | 19,15 | 54.800 | 19,28 | 18,95 | 19,00 | 00:00:00 | | 2004-02-02 | 18,80 | 100.800 | 19,25 | 18,31 | 19,20 | 00:00:00 | | 2004-02-03 | 18,59 | 60.200 | 18,87 | 18,43 | 18,75 | 00:00:00 | | 2004-02-04 | 18,50 | 37.400 | 18,55 | 18,35 | 18,45 | 00:00:00 | | 2004-02-05 | 18,65 | 49.900 | 19,08 | 18,55 | 18,55 | 00:00:00 | | 2004-02-06 | 18,75 | 37.400 | 19,00 | 18,61 | 18,90 | 00:00:00 | | 2004-02-09 | 19,17 | 53.200 | 19,20 | 18,80 | 18,80 | 00:00:00 | | 2004-02-10 | 19,25 | 29.600 | 19,33 | 19,12 | 19,15 | 00:00:00 | | 2004-02-11 | 19,25 | 26.400 | 19,35 | 19,13 | 19,35 | 00:00:00 | | 2004-02-12 | 19,28 | 25.000 | 19,39 | 19,20 | 19,28 | 00:00:00 | | 2004-02-13 | 18,77 | 34.900 | 19,25 | 18,75 | 19,25 | 00:00:00 | | 2004-02-16 | 18,89 | 17.300 | 18,95 | 18,80 | 18,80 | 00:00:00 | | 2004-02-17 | 19,00 | 32.400 | 19,25 | 18,85 | 18,95 | 00:00:00 | | 2004-02-18 | 19,15 | 21.900 | 19,20 | 19,00 | 19,10 | 00:00:00 | | 2004-02-19 | 19,65 | 59.000 | 19,65 | 19,20 | 19,20 | 00:00:00 | | 2004-02-20 | 19,05 | 41.000 | 19,60 | 18,90 | 19,60 | 00:00:00 | | 2004-02-23 | 19,05 | 26.700 | 19,50 | 19,04 | 19,25 | 00:00:00 | | 2004-02-24 | 18,65 | 63.600 | 19,10 | 18,21 | 19,05 | 00:00:00 | | 2004-02-25 | 18,73 | 36.700 | 18,90 | 18,40 | 18,70 | 00:00:00 | | 2004-02-26 | 18,80 | 23.100 | 18,85 | 18,53 | 18,75 | 00:00:00 | | 2004-02-27 | 18,56 | 31.400 | 18,83 | 18,45 | 18,83 | 00:00:00 | | 2004-03-01 | 19,15 | 30.300 | 19,15 | 18,68 | 18,68 | 00:00:00 | | 2004-03-02 | 19,39 | 26.500 | 19,48 | 19,10 | 19,20 | 00:00:00 | | 2004-03-03 | 19,35 | 30.100 | 19,45 | 19,15 | 19,40 | 00:00:00 | | 2004-03-04 | 19,80 | 58.900 | 19,90 | 19,35 | 19,40 | 00:00:00 | | 2004-03-05 | 19,77 | 60.100 | 20,05 | 19,65 | 19,80 | 00:00:00 | | 2004-03-08 | 19,92 | 30.800 | 20,05 | 19,85 | 19,90 | 00:00:00 | | 2004-03-09 | 19,80 | 42.600 | 20,30 | 19,80 | 19,85 | 00:00:00 | | 2004-03-10 | 19,40 | 37.000 | 19,85 | 19,30 | 19,75 | 00:00:00 | | 2004-03-11 | 18,55 | 241.700 | 19,10 | 17,81 | 19,10 | 00:00:00 | | 2004-03-12 | 18,05 | 302.300 | 18,13 | 17,05 | 17,40 | 00:00:00 | | 2004-03-15 | 17,25 | 158.800 | 18,05 | 16,90 | 17,95 | 00:00:00 | | 2004-03-16 | 17,25 | 121.400 | 17,40 | 16,85 | 17,00 | 00:00:00 | | 2004-03-17 | 18,10 | 101.300 | 18,19 | 17,39 | 17,40 | 00:00:00 | | 2004-03-18 | 17,60 | 64.400 | 18,45 | 17,48 | 18,30 | 00:00:00 | | 2004-03-19 | 17,45 | 45.900 | 18,05 | 17,32 | 17,82 | 00:00:00 | | 2004-03-22 | 16,96 | 84.100 | 17,40 | 16,92 | 17,35 | 00:00:00 | | 2004-03-23 | 17,00 | 42.600 | 17,24 | 16,75 | 17,00 | 00:00:00 | | 2004-03-24 | 17,28 | 34.800 | 17,30 | 16,90 | 17,15 | 00:00:00 | | 2004-03-25 | 17,84 | 32.800 | 17,85 | 17,25 | 17,25 | 00:00:00 | | 2004-03-26 | 18,01 | 44.800 | 18,40 | 17,94 | 18,05 | 00:00:00 | | 2004-03-29 | 18,65 | 33.400 | 18,69 | 18,05 | 18,05 | 00:00:00 | | 2004-03-30 | 18,82 | 52.700 | 18,90 | 18,35 | 18,65 | 00:00:00 | | 2004-03-31 | 18,60 | 48.800 | 18,90 | 18,35 | 18,80 | 00:00:00 | | 2004-04-01 | 18,83 | 38.400 | 18,90 | 18,60 | 18,75 | 00:00:00 | | 2004-04-02 | 19,25 | 45.300 | 19,40 | 18,75 | 18,82 | 00:00:00 | | 2004-04-05 | 19,10 | 50.700 | 19,30 | 18,85 | 19,15 | 00:00:00 | | 2004-04-06 | 19,15 | 72.800 | 19,30 | 19,00 | 19,12 | 00:00:00 | | 2004-04-07 | 18,60 | 28.400 | 19,27 | 18,60 | 19,07 | 00:00:00 | | 2004-04-08 | 18,85 | 32.800 | 19,10 | 18,70 | 18,70 | 00:00:00 | | 2004-04-09 | 18,85 | 0 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2004-04-12 | 18,85 | 0 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2004-04-13 | 18,95 | 71.300 | 19,17 | 18,85 | 18,95 | 00:00:00 | | 2004-04-14 | 18,65 | 95.700 | 18,90 | 18,25 | 18,90 | 00:00:00 | | 2004-04-15 | 18,40 | 60.500 | 18,60 | 18,25 | 18,60 | 00:00:00 | | 2004-04-16 | 17,86 | 60.900 | 18,25 | 17,55 | 18,25 | 00:00:00 | | 2004-04-19 | 17,75 | 43.500 | 18,05 | 17,57 | 18,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
