|
 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 | | 2004-08-09 | 14,52 | 61.600 | 14,73 | 14,24 | 14,70 | 00:00:00 | | 2004-08-10 | 14,46 | 31.200 | 14,60 | 14,30 | 14,54 | 00:00:00 | | 2004-08-11 | 14,18 | 53.300 | 14,46 | 14,02 | 14,46 | 00:00:00 | | 2004-08-12 | 14,09 | 67.200 | 14,53 | 13,96 | 14,18 | 00:00:00 | | 2004-08-13 | 15,05 | 87.300 | 15,23 | 13,90 | 14,00 | 00:00:00 | | 2004-08-16 | 15,34 | 96.200 | 15,45 | 14,76 | 15,45 | 00:00:00 | | 2004-08-17 | 15,85 | 95.700 | 15,93 | 15,18 | 15,40 | 00:00:00 | | 2004-08-18 | 15,60 | 58.300 | 15,77 | 15,46 | 15,77 | 00:00:00 | | 2004-08-19 | 15,35 | 61.500 | 15,70 | 15,00 | 15,70 | 00:00:00 | | 2004-08-20 | 15,05 | 67.600 | 15,27 | 14,65 | 15,27 | 00:00:00 | | 2004-08-23 | 15,55 | 73.200 | 15,61 | 15,14 | 15,14 | 00:00:00 | | 2004-08-24 | 15,58 | 23.100 | 15,67 | 15,55 | 15,56 | 00:00:00 | | 2004-08-25 | 15,52 | 27.900 | 15,71 | 15,45 | 15,67 | 00:00:00 | | 2004-08-26 | 15,34 | 36.600 | 15,73 | 15,28 | 15,59 | 00:00:00 | | 2004-08-27 | 15,63 | 29.600 | 15,70 | 15,46 | 15,48 | 00:00:00 | | 2004-08-30 | 15,38 | 58.200 | 15,68 | 15,36 | 15,68 | 00:00:00 | | 2004-08-31 | 15,14 | 32.100 | 15,52 | 15,12 | 15,38 | 00:00:00 | | 2004-09-01 | 14,87 | 53.700 | 15,28 | 14,72 | 15,20 | 00:00:00 | | 2004-09-02 | 14,92 | 28.900 | 15,07 | 14,78 | 14,80 | 00:00:00 | | 2004-09-03 | 14,83 | 18.200 | 14,99 | 14,75 | 14,98 | 00:00:00 | | 2004-09-06 | 14,84 | 49.600 | 14,89 | 14,55 | 14,68 | 00:00:00 | | 2004-09-07 | 14,92 | 39.400 | 14,99 | 14,48 | 14,55 | 00:00:00 | | 2004-09-08 | 14,86 | 16.600 | 15,00 | 14,74 | 14,86 | 00:00:00 | | 2004-09-09 | 14,75 | 14.400 | 14,93 | 14,71 | 14,83 | 00:00:00 | | 2004-09-10 | 14,78 | 24.200 | 14,80 | 14,65 | 14,74 | 00:00:00 | | 2004-09-13 | 15,25 | 35.700 | 15,34 | 14,88 | 14,88 | 00:00:00 | | 2004-09-14 | 15,10 | 32.300 | 15,30 | 15,06 | 15,30 | 00:00:00 | | 2004-09-15 | 15,16 | 32.300 | 15,27 | 15,01 | 15,20 | 00:00:00 | | 2004-09-16 | 15,13 | 20.100 | 15,20 | 15,02 | 15,12 | 00:00:00 | | 2004-09-17 | 15,15 | 16.900 | 15,16 | 15,07 | 15,09 | 00:00:00 | | 2004-09-20 | 15,16 | 26.700 | 15,20 | 15,06 | 15,18 | 00:00:00 | | 2004-09-21 | 15,05 | 23.300 | 15,15 | 15,00 | 15,08 | 00:00:00 | | 2004-09-22 | 14,94 | 24.700 | 15,15 | 14,91 | 15,00 | 00:00:00 | | 2004-09-23 | 14,69 | 28.000 | 14,97 | 14,56 | 14,97 | 00:00:00 | | 2004-09-24 | 14,90 | 8.200 | 14,90 | 14,58 | 14,67 | 00:00:00 | | 2004-09-27 | 14,81 | 13.000 | 14,90 | 14,66 | 14,85 | 00:00:00 | | 2004-09-28 | 14,86 | 17.000 | 14,87 | 14,70 | 14,74 | 00:00:00 | | 2004-09-29 | 14,94 | 12.900 | 15,04 | 14,86 | 14,90 | 00:00:00 | | 2004-09-30 | 14,99 | 18.500 | 15,20 | 14,99 | 15,05 | 00:00:00 | | 2004-10-01 | 15,42 | 22.200 | 15,47 | 15,13 | 15,13 | 00:00:00 | | 2004-10-04 | 15,60 | 34.500 | 15,75 | 15,46 | 15,53 | 00:00:00 | | 2004-10-05 | 15,88 | 43.700 | 15,92 | 15,55 | 15,56 | 00:00:00 | | 2004-10-06 | 15,83 | 23.200 | 15,91 | 15,58 | 15,84 | 00:00:00 | | 2004-10-07 | 15,70 | 16.100 | 15,86 | 15,70 | 15,84 | 00:00:00 | | 2004-10-08 | 15,75 | 26.800 | 15,80 | 15,48 | 15,55 | 00:00:00 | | 2004-10-11 | 15,78 | 18.500 | 15,90 | 15,68 | 15,68 | 00:00:00 | | 2004-10-12 | 15,53 | 24.900 | 15,77 | 15,50 | 15,74 | 00:00:00 | | 2004-10-13 | 15,81 | 18.600 | 15,88 | 15,58 | 15,64 | 00:00:00 | | 2004-10-14 | 15,78 | 21.600 | 15,86 | 15,68 | 15,70 | 00:00:00 | | 2004-10-15 | 15,81 | 19.700 | 15,81 | 15,60 | 15,77 | 00:00:00 | | 2004-10-18 | 15,58 | 28.100 | 15,72 | 15,47 | 15,72 | 00:00:00 | | 2004-10-19 | 15,88 | 42.900 | 16,04 | 15,68 | 15,69 | 00:00:00 | | 2004-10-20 | 16,14 | 47.400 | 16,20 | 15,76 | 15,77 | 00:00:00 | | 2004-10-21 | 15,96 | 63.000 | 16,35 | 15,96 | 16,20 | 00:00:00 | | 2004-10-22 | 16,18 | 20.100 | 16,30 | 15,90 | 15,96 | 00:00:00 | | 2004-10-25 | 15,80 | 19.400 | 15,95 | 15,67 | 15,85 | 00:00:00 | | 2004-10-26 | 15,81 | 14.200 | 15,88 | 15,75 | 15,83 | 00:00:00 | | 2004-10-27 | 16,23 | 15.400 | 16,23 | 15,87 | 15,91 | 00:00:00 | | 2004-10-28 | 16,36 | 43.500 | 16,58 | 16,20 | 16,25 | 00:00:00 | | 2004-10-29 | 16,32 | 23.700 | 16,52 | 16,30 | 16,45 | 00:00:00 | | 2004-11-01 | 16,18 | 14.200 | 16,32 | 16,10 | 16,32 | 00:00:00 | | 2004-11-02 | 16,60 | 48.400 | 16,61 | 16,18 | 16,20 | 00:00:00 | | 2004-11-03 | 16,44 | 31.400 | 16,70 | 16,27 | 16,70 | 00:00:00 | | 2004-11-04 | 16,18 | 25.500 | 16,32 | 16,04 | 16,30 | 00:00:00 | | 2004-11-05 | 16,17 | 28.800 | 16,37 | 16,13 | 16,37 | 00:00:00 | | 2004-11-08 | 16,33 | 33.800 | 16,39 | 15,90 | 16,10 | 00:00:00 | | 2004-11-09 | 16,47 | 13.500 | 16,56 | 16,31 | 16,31 | 00:00:00 | | 2004-11-10 | 16,82 | 36.900 | 16,82 | 16,47 | 16,47 | 00:00:00 | | 2004-11-11 | 16,99 | 39.200 | 16,99 | 16,72 | 16,82 | 00:00:00 | | 2004-11-12 | 17,02 | 65.500 | 17,15 | 16,80 | 16,98 | 00:00:00 | | 2004-11-15 | 17,10 | 47.100 | 17,27 | 17,04 | 17,05 | 00:00:00 | | 2004-11-16 | 16,80 | 35.900 | 17,05 | 16,80 | 17,04 | 00:00:00 | | 2004-11-17 | 17,16 | 18.800 | 17,18 | 16,82 | 16,82 | 00:00:00 | | 2004-11-18 | 17,16 | 29.600 | 17,21 | 17,06 | 17,15 | 00:00:00 | | 2004-11-19 | 16,91 | 24.300 | 17,18 | 16,91 | 17,09 | 00:00:00 | | 2004-11-22 | 16,83 | 21.300 | 16,99 | 16,74 | 16,95 | 00:00:00 | | 2004-11-23 | 16,82 | 19.800 | 16,93 | 16,77 | 16,77 | 00:00:00 | | 2004-11-24 | 17,12 | 14.500 | 17,15 | 16,82 | 16,85 | 00:00:00 | | 2004-11-25 | 17,17 | 29.800 | 17,29 | 17,08 | 17,17 | 00:00:00 | | 2004-11-26 | 17,05 | 19.200 | 17,15 | 16,97 | 17,12 | 00:00:00 | | 2004-11-29 | 16,90 | 28.800 | 17,25 | 16,85 | 17,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
