Bolsa ES - Histórico de Cotizaciones de TUI N [TUI1.F]

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 2024-04-26
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-11-29	16,90	28.800	17,25	16,85	17,10	00:00:00
2004-11-30	16,74	18.300	17,00	16,61	16,95	00:00:00
2004-12-01	16,53	104.700	16,72	16,24	16,72	00:00:00
2004-12-02	16,54	62.300	16,68	16,48	16,52	00:00:00
2004-12-03	16,61	41.000	16,65	16,40	16,55	00:00:00
2004-12-06	16,87	34.700	16,87	16,46	16,58	00:00:00
2004-12-07	16,84	40.600	17,05	16,70	16,82	00:00:00
2004-12-08	16,89	41.700	16,99	16,77	16,80	00:00:00
2004-12-09	16,62	18.200	16,98	16,51	16,89	00:00:00
2004-12-10	16,75	14.700	16,77	16,52	16,67	00:00:00
2004-12-13	16,99	79.800	17,14	16,80	16,84	00:00:00
2004-12-14	17,10	26.400	17,16	17,03	17,10	00:00:00
2004-12-15	17,10	43.600	17,20	17,03	17,14	00:00:00
2004-12-16	17,11	27.300	17,27	17,06	17,14	00:00:00
2004-12-17	17,12	23.700	17,16	17,00	17,11	00:00:00
2004-12-20	17,37	80.100	17,43	17,20	17,26	00:00:00
2004-12-21	17,78	71.400	17,79	17,40	17,53	00:00:00
2004-12-22	18,00	59.400	18,05	17,77	17,78	00:00:00
2004-12-23	17,90	36.500	18,01	17,82	17,92	00:00:00
2004-12-24	17,90	0	17,90	17,90	17,90	00:00:00
2004-12-27	17,73	77.700	17,79	17,60	17,65	00:00:00
2004-12-28	17,54	51.900	17,71	17,43	17,71	00:00:00
2004-12-29	17,38	56.400	17,58	17,36	17,50	00:00:00
2004-12-30	17,45	20.700	17,48	17,37	17,37	00:00:00
2004-12-31	17,45	0	17,45	17,45	17,45	00:00:00
2005-01-03	17,82	38.600	17,88	17,46	17,47	00:00:00
2005-01-04	18,12	47.600	18,34	17,65	17,83	00:00:00
2005-01-05	18,22	39.500	18,25	17,86	18,10	00:00:00
2005-01-06	18,34	32.700	18,41	18,02	18,15	00:00:00
2005-01-07	18,30	28.500	18,42	18,15	18,38	00:00:00
2005-01-10	18,19	47.100	18,47	18,04	18,40	00:00:00
2005-01-11	17,72	67.600	18,30	17,72	18,25	00:00:00
2005-01-12	17,89	32.300	17,99	17,72	17,76	00:00:00
2005-01-13	17,89	40.300	18,00	17,84	17,96	00:00:00
2005-01-14	17,90	16.500	17,97	17,76	17,86	00:00:00
2005-01-17	17,94	28.600	18,04	17,88	17,99	00:00:00
2005-01-18	17,94	21.900	17,97	17,73	17,97	00:00:00
2005-01-19	17,79	25.600	17,97	17,76	17,90	00:00:00
2005-01-20	17,63	39.800	17,77	17,48	17,75	00:00:00
2005-01-21	17,52	33.500	17,60	17,48	17,60	00:00:00
2005-01-24	17,34	49.100	17,52	17,17	17,52	00:00:00
2005-01-25	17,55	35.800	17,60	17,29	17,30	00:00:00
2005-01-26	17,55	0	17,55	17,55	17,55	00:00:00
2005-01-27	17,58	27.500	17,60	17,43	17,56	00:00:00
2005-01-28	17,68	10.900	17,83	17,59	17,67	00:00:00
2005-01-31	17,92	32.900	17,95	17,73	17,77	00:00:00
2005-02-01	18,16	26.200	18,17	17,80	17,87	00:00:00
2005-02-02	18,37	31.000	18,44	18,07	18,19	00:00:00
2005-02-03	18,33	29.700	18,47	18,23	18,36	00:00:00
2005-02-04	18,37	26.200	18,46	18,10	18,37	00:00:00
2005-02-07	18,30	45.800	18,55	18,21	18,36	00:00:00
2005-02-08	18,67	46.300	18,77	18,30	18,30	00:00:00
2005-02-09	18,88	71.700	19,13	18,70	18,74	00:00:00
2005-02-10	18,95	35.500	19,06	18,83	18,97	00:00:00
2005-02-11	18,90	19.900	19,06	18,83	19,00	00:00:00
2005-02-14	18,93	28.900	19,03	18,85	18,95	00:00:00
2005-02-15	19,00	23.900	19,10	18,89	18,98	00:00:00
2005-02-16	18,90	31.500	18,98	18,64	18,97	00:00:00
2005-02-17	18,89	21.400	19,10	18,85	18,94	00:00:00
2005-02-18	18,67	27.500	18,93	18,57	18,91	00:00:00
2005-02-21	18,92	20.700	18,92	18,67	18,77	00:00:00
2005-02-22	18,53	31.900	18,95	18,53	18,92	00:00:00
2005-02-23	18,63	29.700	18,79	18,32	18,50	00:00:00
2005-02-24	18,98	25.400	19,05	18,57	18,57	00:00:00
2005-02-25	19,59	74.700	19,66	19,03	19,03	00:00:00
2005-02-28	19,66	44.900	19,79	19,56	19,70	00:00:00
2005-03-01	19,49	41.500	19,74	19,40	19,60	00:00:00
2005-03-02	20,09	74.100	20,11	19,40	19,40	00:00:00
2005-03-03	20,08	61.700	20,15	19,74	19,74	00:00:00
2005-03-04	20,14	46.200	20,32	20,06	20,08	00:00:00
2005-03-07	20,81	94.500	20,84	20,20	20,20	00:00:00
2005-03-08	21,19	121.100	21,38	20,68	20,82	00:00:00
2005-03-09	21,63	124.700	22,32	21,15	21,15	00:00:00
2005-03-10	21,57	81.600	21,78	21,15	21,66	00:00:00
2005-03-11	21,23	67.200	21,73	20,90	21,70	00:00:00
2005-03-14	21,30	52.300	21,54	21,13	21,23	00:00:00
2005-03-15	21,24	42.700	21,35	21,07	21,30	00:00:00
2005-03-16	20,63	74.900	21,26	20,58	21,04	00:00:00
2005-03-17	20,60	21.000	20,87	20,59	20,61	00:00:00
2005-03-18	20,39	56.100	20,71	20,39	20,63	00:00:00
2005-03-21	20,36	27.300	20,70	20,29	20,45	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>