|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 17,75 | 43.500 | 18,05 | 17,57 | 18,00 | 00:00:00 | | 2004-04-20 | 18,00 | 31.800 | 18,40 | 17,90 | 17,90 | 00:00:00 | | 2004-04-21 | 17,85 | 43.900 | 17,99 | 17,60 | 17,95 | 00:00:00 | | 2004-04-22 | 17,95 | 39.600 | 17,96 | 17,71 | 17,88 | 00:00:00 | | 2004-04-23 | 18,15 | 77.200 | 18,30 | 17,95 | 18,10 | 00:00:00 | | 2004-04-26 | 18,00 | 48.800 | 18,29 | 17,90 | 18,23 | 00:00:00 | | 2004-04-27 | 17,90 | 36.300 | 18,05 | 17,90 | 18,00 | 00:00:00 | | 2004-04-28 | 17,80 | 56.300 | 18,10 | 17,47 | 18,00 | 00:00:00 | | 2004-04-29 | 17,60 | 41.800 | 17,70 | 17,36 | 17,70 | 00:00:00 | | 2004-04-30 | 17,50 | 39.900 | 17,73 | 17,42 | 17,45 | 00:00:00 | | 2004-05-03 | 17,50 | 49.000 | 17,65 | 17,12 | 17,59 | 00:00:00 | | 2004-05-04 | 17,60 | 28.200 | 17,82 | 17,50 | 17,50 | 00:00:00 | | 2004-05-05 | 17,55 | 48.000 | 17,67 | 17,26 | 17,60 | 00:00:00 | | 2004-05-06 | 17,00 | 91.300 | 17,57 | 16,95 | 17,50 | 00:00:00 | | 2004-05-07 | 16,98 | 105.000 | 17,15 | 16,67 | 16,99 | 00:00:00 | | 2004-05-10 | 16,70 | 167.500 | 16,70 | 15,97 | 16,40 | 00:00:00 | | 2004-05-11 | 17,03 | 84.000 | 17,05 | 16,70 | 16,70 | 00:00:00 | | 2004-05-12 | 16,87 | 69.600 | 17,18 | 16,82 | 17,10 | 00:00:00 | | 2004-05-13 | 17,38 | 50.400 | 17,52 | 17,03 | 17,03 | 00:00:00 | | 2004-05-14 | 17,25 | 73.800 | 17,38 | 17,07 | 17,25 | 00:00:00 | | 2004-05-17 | 16,80 | 136.300 | 17,00 | 16,53 | 17,00 | 00:00:00 | | 2004-05-18 | 16,75 | 110.700 | 17,05 | 16,30 | 16,85 | 00:00:00 | | 2004-05-19 | 16,85 | 55.900 | 16,90 | 16,15 | 16,20 | 00:00:00 | | 2004-05-20 | 16,40 | 12.800 | 16,71 | 16,30 | 16,60 | 00:00:00 | | 2004-05-21 | 16,25 | 27.300 | 16,70 | 16,10 | 16,45 | 00:00:00 | | 2004-05-24 | 15,95 | 49.900 | 16,40 | 15,90 | 16,25 | 00:00:00 | | 2004-05-25 | 15,95 | 49.000 | 15,95 | 15,45 | 15,80 | 00:00:00 | | 2004-05-26 | 15,61 | 48.700 | 16,10 | 15,61 | 16,05 | 00:00:00 | | 2004-05-27 | 15,65 | 40.200 | 16,08 | 15,60 | 15,65 | 00:00:00 | | 2004-05-28 | 15,80 | 28.400 | 15,90 | 15,56 | 15,80 | 00:00:00 | | 2004-05-31 | 15,70 | 11.600 | 15,80 | 15,65 | 15,80 | 00:00:00 | | 2004-06-01 | 15,50 | 45.300 | 15,75 | 15,48 | 15,75 | 00:00:00 | | 2004-06-02 | 15,78 | 25.000 | 15,90 | 15,56 | 15,64 | 00:00:00 | | 2004-06-03 | 15,95 | 32.700 | 16,00 | 15,75 | 15,80 | 00:00:00 | | 2004-06-04 | 16,15 | 18.700 | 16,28 | 15,94 | 16,05 | 00:00:00 | | 2004-06-07 | 16,52 | 28.000 | 16,60 | 16,30 | 16,40 | 00:00:00 | | 2004-06-08 | 16,10 | 50.700 | 16,70 | 16,00 | 16,70 | 00:00:00 | | 2004-06-09 | 16,21 | 31.700 | 16,43 | 16,15 | 16,15 | 00:00:00 | | 2004-06-10 | 16,13 | 12.600 | 16,25 | 16,07 | 16,18 | 00:00:00 | | 2004-06-11 | 15,88 | 20.800 | 16,16 | 15,81 | 16,10 | 00:00:00 | | 2004-06-14 | 15,47 | 57.900 | 15,85 | 15,38 | 15,85 | 00:00:00 | | 2004-06-15 | 15,70 | 26.000 | 15,78 | 15,46 | 15,58 | 00:00:00 | | 2004-06-16 | 15,18 | 104.900 | 15,80 | 14,95 | 15,76 | 00:00:00 | | 2004-06-17 | 15,00 | 85.400 | 15,10 | 14,56 | 15,10 | 00:00:00 | | 2004-06-18 | 14,70 | 39.100 | 14,96 | 14,67 | 14,96 | 00:00:00 | | 2004-06-21 | 15,16 | 72.200 | 15,22 | 14,77 | 14,85 | 00:00:00 | | 2004-06-22 | 14,90 | 41.700 | 15,27 | 14,85 | 15,10 | 00:00:00 | | 2004-06-23 | 15,14 | 48.400 | 15,20 | 14,90 | 14,95 | 00:00:00 | | 2004-06-24 | 15,31 | 22.500 | 15,37 | 15,18 | 15,20 | 00:00:00 | | 2004-06-25 | 15,15 | 36.100 | 15,30 | 15,03 | 15,30 | 00:00:00 | | 2004-06-28 | 15,65 | 61.200 | 15,65 | 15,15 | 15,25 | 00:00:00 | | 2004-06-29 | 15,62 | 15.600 | 15,67 | 15,52 | 15,65 | 00:00:00 | | 2004-06-30 | 15,70 | 39.000 | 16,02 | 15,63 | 15,63 | 00:00:00 | | 2004-07-01 | 15,55 | 74.700 | 16,08 | 15,48 | 15,90 | 00:00:00 | | 2004-07-02 | 15,42 | 22.900 | 15,68 | 15,36 | 15,52 | 00:00:00 | | 2004-07-05 | 15,36 | 28.700 | 15,47 | 15,21 | 15,40 | 00:00:00 | | 2004-07-06 | 15,07 | 42.300 | 15,39 | 15,03 | 15,35 | 00:00:00 | | 2004-07-07 | 14,90 | 38.300 | 14,94 | 14,70 | 14,84 | 00:00:00 | | 2004-07-08 | 14,86 | 34.500 | 14,93 | 14,68 | 14,80 | 00:00:00 | | 2004-07-09 | 14,72 | 38.900 | 14,84 | 14,56 | 14,84 | 00:00:00 | | 2004-07-12 | 14,69 | 33.100 | 15,00 | 14,63 | 14,63 | 00:00:00 | | 2004-07-13 | 14,62 | 40.000 | 14,82 | 14,58 | 14,82 | 00:00:00 | | 2004-07-14 | 14,19 | 120.100 | 14,50 | 14,00 | 14,50 | 00:00:00 | | 2004-07-15 | 14,13 | 47.100 | 14,34 | 14,08 | 14,29 | 00:00:00 | | 2004-07-16 | 14,00 | 47.400 | 14,20 | 13,82 | 14,15 | 00:00:00 | | 2004-07-19 | 13,50 | 98.500 | 14,00 | 13,45 | 13,95 | 00:00:00 | | 2004-07-20 | 13,84 | 49.300 | 13,87 | 13,58 | 13,58 | 00:00:00 | | 2004-07-21 | 14,03 | 53.700 | 14,29 | 13,99 | 14,02 | 00:00:00 | | 2004-07-22 | 13,62 | 45.300 | 13,88 | 13,61 | 13,70 | 00:00:00 | | 2004-07-23 | 13,55 | 41.800 | 13,75 | 13,55 | 13,69 | 00:00:00 | | 2004-07-26 | 13,32 | 44.000 | 13,67 | 13,23 | 13,55 | 00:00:00 | | 2004-07-27 | 13,34 | 42.200 | 13,43 | 13,21 | 13,34 | 00:00:00 | | 2004-07-28 | 13,05 | 96.700 | 13,59 | 12,85 | 13,58 | 00:00:00 | | 2004-07-29 | 13,65 | 91.600 | 13,96 | 13,16 | 13,16 | 00:00:00 | | 2004-07-30 | 14,24 | 61.300 | 14,30 | 13,72 | 13,80 | 00:00:00 | | 2004-08-02 | 14,05 | 53.600 | 14,30 | 13,83 | 14,30 | 00:00:00 | | 2004-08-03 | 14,46 | 67.300 | 14,78 | 14,15 | 14,15 | 00:00:00 | | 2004-08-04 | 14,23 | 56.500 | 14,60 | 14,01 | 14,60 | 00:00:00 | | 2004-08-05 | 14,58 | 134.100 | 15,64 | 14,50 | 14,50 | 00:00:00 | | 2004-08-06 | 14,63 | 117.200 | 14,88 | 14,33 | 14,64 | 00:00:00 | | 2004-08-09 | 14,52 | 61.600 | 14,73 | 14,24 | 14,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
