|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 20,36 | 27.300 | 20,70 | 20,29 | 20,45 | 00:00:00 | | 2005-03-22 | 20,90 | 20.800 | 20,95 | 20,32 | 20,40 | 00:00:00 | | 2005-03-23 | 20,87 | 228.700 | 21,60 | 20,70 | 20,82 | 00:00:00 | | 2005-03-24 | 21,19 | 61.700 | 21,31 | 20,73 | 20,84 | 00:00:00 | | 2005-03-25 | 21,19 | 0 | 21,19 | 21,19 | 21,19 | 00:00:00 | | 2005-03-28 | 21,19 | 0 | 21,19 | 21,19 | 21,19 | 00:00:00 | | 2005-03-29 | 20,90 | 44.800 | 21,09 | 20,66 | 21,07 | 00:00:00 | | 2005-03-30 | 20,45 | 51.100 | 20,76 | 20,28 | 20,76 | 00:00:00 | | 2005-03-31 | 20,32 | 24.800 | 20,54 | 20,32 | 20,54 | 00:00:00 | | 2005-04-01 | 20,05 | 54.000 | 20,44 | 19,96 | 20,30 | 00:00:00 | | 2005-04-04 | 19,60 | 68.000 | 20,11 | 19,54 | 20,05 | 00:00:00 | | 2005-04-05 | 19,67 | 31.100 | 19,89 | 19,66 | 19,71 | 00:00:00 | | 2005-04-06 | 20,27 | 55.200 | 20,29 | 19,75 | 19,76 | 00:00:00 | | 2005-04-07 | 20,36 | 47.900 | 20,45 | 19,90 | 20,22 | 00:00:00 | | 2005-04-08 | 20,30 | 25.000 | 20,41 | 20,25 | 20,38 | 00:00:00 | | 2005-04-11 | 20,23 | 28.400 | 20,34 | 20,07 | 20,34 | 00:00:00 | | 2005-04-12 | 20,22 | 24.500 | 20,40 | 20,16 | 20,22 | 00:00:00 | | 2005-04-13 | 20,80 | 42.700 | 20,83 | 20,26 | 20,26 | 00:00:00 | | 2005-04-14 | 20,86 | 35.000 | 20,97 | 20,64 | 20,75 | 00:00:00 | | 2005-04-15 | 20,17 | 54.700 | 20,71 | 19,94 | 20,71 | 00:00:00 | | 2005-04-18 | 19,49 | 109.800 | 19,86 | 19,28 | 19,55 | 00:00:00 | | 2005-04-19 | 19,50 | 41.700 | 19,72 | 19,36 | 19,64 | 00:00:00 | | 2005-04-20 | 19,30 | 27.500 | 19,63 | 19,14 | 19,63 | 00:00:00 | | 2005-04-21 | 19,36 | 27.000 | 19,50 | 19,25 | 19,25 | 00:00:00 | | 2005-04-22 | 19,43 | 20.900 | 19,61 | 19,25 | 19,29 | 00:00:00 | | 2005-04-25 | 19,47 | 25.200 | 19,53 | 19,31 | 19,33 | 00:00:00 | | 2005-04-26 | 19,00 | 55.000 | 19,40 | 18,88 | 19,40 | 00:00:00 | | 2005-04-27 | 18,72 | 45.600 | 18,97 | 18,62 | 18,85 | 00:00:00 | | 2005-04-28 | 18,35 | 36.700 | 18,84 | 18,25 | 18,78 | 00:00:00 | | 2005-04-29 | 18,65 | 57.800 | 18,82 | 18,16 | 18,25 | 00:00:00 | | 2005-05-02 | 18,86 | 35.400 | 18,96 | 18,71 | 18,80 | 00:00:00 | | 2005-05-03 | 18,86 | 23.400 | 18,95 | 18,61 | 18,95 | 00:00:00 | | 2005-05-04 | 18,82 | 34.800 | 19,13 | 18,58 | 18,94 | 00:00:00 | | 2005-05-05 | 18,98 | 11.900 | 19,02 | 18,82 | 18,98 | 00:00:00 | | 2005-05-06 | 18,95 | 60.900 | 19,05 | 18,77 | 19,00 | 00:00:00 | | 2005-05-09 | 19,04 | 65.400 | 19,12 | 18,85 | 19,12 | 00:00:00 | | 2005-05-10 | 19,43 | 46.900 | 19,54 | 19,14 | 19,14 | 00:00:00 | | 2005-05-11 | 19,72 | 66.300 | 19,85 | 19,35 | 19,44 | 00:00:00 | | 2005-05-12 | 19,06 | 72.500 | 19,33 | 18,97 | 19,25 | 00:00:00 | | 2005-05-13 | 19,12 | 23.300 | 19,15 | 18,96 | 18,96 | 00:00:00 | | 2005-05-16 | 19,12 | 8.900 | 19,18 | 19,09 | 19,18 | 00:00:00 | | 2005-05-17 | 18,78 | 26.700 | 19,20 | 18,78 | 19,20 | 00:00:00 | | 2005-05-18 | 19,16 | 33.500 | 19,27 | 18,77 | 18,93 | 00:00:00 | | 2005-05-19 | 19,52 | 48.500 | 19,63 | 19,26 | 19,26 | 00:00:00 | | 2005-05-20 | 19,54 | 20.600 | 19,65 | 19,48 | 19,62 | 00:00:00 | | 2005-05-23 | 19,57 | 35.500 | 19,78 | 19,45 | 19,70 | 00:00:00 | | 2005-05-24 | 19,50 | 20.300 | 19,66 | 19,42 | 19,65 | 00:00:00 | | 2005-05-25 | 19,65 | 30.300 | 19,76 | 19,51 | 19,53 | 00:00:00 | | 2005-05-26 | 19,75 | 10.000 | 19,90 | 19,61 | 19,64 | 00:00:00 | | 2005-05-27 | 19,87 | 30.900 | 19,95 | 19,75 | 19,78 | 00:00:00 | | 2005-05-30 | 20,05 | 35.200 | 20,05 | 19,85 | 19,85 | 00:00:00 | | 2005-05-31 | 20,16 | 58.500 | 20,22 | 19,86 | 19,88 | 00:00:00 | | 2005-06-01 | 20,32 | 33.400 | 20,55 | 20,07 | 20,15 | 00:00:00 | | 2005-06-02 | 20,45 | 58.800 | 20,60 | 20,30 | 20,30 | 00:00:00 | | 2005-06-03 | 20,35 | 43.600 | 20,70 | 20,32 | 20,50 | 00:00:00 | | 2005-06-06 | 20,52 | 31.800 | 20,62 | 20,32 | 20,39 | 00:00:00 | | 2005-06-07 | 20,40 | 34.700 | 20,52 | 20,15 | 20,50 | 00:00:00 | | 2005-06-08 | 20,54 | 30.500 | 20,56 | 20,27 | 20,35 | 00:00:00 | | 2005-06-09 | 20,72 | 39.500 | 20,76 | 20,38 | 20,45 | 00:00:00 | | 2005-06-10 | 20,75 | 40.800 | 20,98 | 20,70 | 20,73 | 00:00:00 | | 2005-06-13 | 20,64 | 34.600 | 20,83 | 20,37 | 20,82 | 00:00:00 | | 2005-06-14 | 20,55 | 35.700 | 20,82 | 20,37 | 20,69 | 00:00:00 | | 2005-06-15 | 20,35 | 42.100 | 20,70 | 20,35 | 20,60 | 00:00:00 | | 2005-06-16 | 20,41 | 27.600 | 20,56 | 20,36 | 20,52 | 00:00:00 | | 2005-06-17 | 20,86 | 46.600 | 20,99 | 20,48 | 20,55 | 00:00:00 | | 2005-06-20 | 20,77 | 27.100 | 20,88 | 20,59 | 20,80 | 00:00:00 | | 2005-06-21 | 20,85 | 22.000 | 20,99 | 20,75 | 20,75 | 00:00:00 | | 2005-06-22 | 20,83 | 26.100 | 20,93 | 20,79 | 20,82 | 00:00:00 | | 2005-06-23 | 20,95 | 46.600 | 21,08 | 20,82 | 20,85 | 00:00:00 | | 2005-06-24 | 20,34 | 34.900 | 20,81 | 20,34 | 20,74 | 00:00:00 | | 2005-06-27 | 20,40 | 42.900 | 20,48 | 19,90 | 20,20 | 00:00:00 | | 2005-06-28 | 20,58 | 13.700 | 20,63 | 20,42 | 20,50 | 00:00:00 | | 2005-06-29 | 20,60 | 23.100 | 20,75 | 20,38 | 20,73 | 00:00:00 | | 2005-06-30 | 20,49 | 10.900 | 20,78 | 20,42 | 20,55 | 00:00:00 | | 2005-07-01 | 20,60 | 21.300 | 20,70 | 20,35 | 20,57 | 00:00:00 | | 2005-07-04 | 20,60 | 0 | 20,60 | 20,60 | 20,60 | 00:00:00 | | 2005-07-05 | 20,60 | 0 | 20,60 | 20,60 | 20,60 | 00:00:00 | | 2005-07-06 | 21,04 | 35.200 | 21,15 | 20,59 | 20,65 | 00:00:00 | | 2005-07-07 | 20,74 | 200.400 | 21,25 | 19,45 | 21,00 | 00:00:00 | | 2005-07-08 | 20,82 | 39.500 | 20,97 | 20,75 | 20,85 | 00:00:00 | | 2005-07-11 | 21,33 | 44.800 | 21,48 | 20,90 | 20,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
