|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 21,33 | 44.800 | 21,48 | 20,90 | 20,90 | 00:00:00 | | 2005-07-12 | 21,27 | 37.500 | 21,41 | 21,20 | 21,40 | 00:00:00 | | 2005-07-13 | 21,37 | 26.700 | 21,37 | 21,20 | 21,20 | 00:00:00 | | 2005-07-14 | 21,43 | 42.100 | 21,49 | 21,28 | 21,30 | 00:00:00 | | 2005-07-15 | 21,27 | 17.800 | 21,45 | 21,27 | 21,45 | 00:00:00 | | 2005-07-18 | 21,24 | 20.100 | 21,32 | 21,18 | 21,24 | 00:00:00 | | 2005-07-19 | 21,37 | 28.300 | 21,42 | 21,21 | 21,21 | 00:00:00 | | 2005-07-20 | 21,31 | 32.000 | 21,51 | 21,30 | 21,34 | 00:00:00 | | 2005-07-21 | 21,36 | 37.700 | 21,53 | 21,23 | 21,30 | 00:00:00 | | 2005-07-22 | 21,50 | 29.300 | 21,68 | 21,35 | 21,35 | 00:00:00 | | 2005-07-25 | 21,41 | 72.300 | 21,48 | 21,17 | 21,40 | 00:00:00 | | 2005-07-26 | 21,45 | 31.700 | 21,62 | 21,39 | 21,39 | 00:00:00 | | 2005-07-27 | 21,42 | 20.600 | 21,58 | 21,38 | 21,38 | 00:00:00 | | 2005-07-28 | 21,63 | 27.600 | 21,64 | 21,48 | 21,50 | 00:00:00 | | 2005-07-29 | 21,57 | 23.800 | 21,69 | 21,50 | 21,65 | 00:00:00 | | 2005-08-01 | 21,62 | 28.500 | 21,67 | 21,50 | 21,54 | 00:00:00 | | 2005-08-02 | 21,80 | 36.500 | 21,84 | 21,59 | 21,59 | 00:00:00 | | 2005-08-03 | 21,87 | 27.100 | 21,89 | 21,76 | 21,80 | 00:00:00 | | 2005-08-04 | 21,42 | 26.500 | 21,89 | 21,42 | 21,84 | 00:00:00 | | 2005-08-05 | 21,64 | 31.400 | 21,71 | 21,34 | 21,47 | 00:00:00 | | 2005-08-08 | 21,66 | 78.600 | 21,78 | 21,51 | 21,60 | 00:00:00 | | 2005-08-09 | 21,76 | 29.400 | 21,84 | 21,55 | 21,55 | 00:00:00 | | 2005-08-10 | 21,95 | 33.000 | 21,99 | 21,50 | 21,80 | 00:00:00 | | 2005-08-11 | 21,66 | 59.600 | 22,40 | 21,44 | 22,08 | 00:00:00 | | 2005-08-12 | 21,46 | 16.900 | 21,81 | 21,39 | 21,70 | 00:00:00 | | 2005-08-15 | 21,40 | 36.700 | 21,61 | 21,27 | 21,40 | 00:00:00 | | 2005-08-16 | 20,97 | 74.300 | 21,60 | 20,90 | 21,55 | 00:00:00 | | 2005-08-17 | 21,26 | 40.500 | 21,26 | 20,60 | 20,90 | 00:00:00 | | 2005-08-18 | 20,92 | 13.600 | 21,18 | 20,87 | 21,18 | 00:00:00 | | 2005-08-19 | 20,09 | 279.900 | 20,50 | 19,78 | 20,15 | 00:00:00 | | 2005-08-22 | 19,52 | 360.700 | 19,75 | 19,12 | 19,75 | 00:00:00 | | 2005-08-23 | 19,60 | 156.100 | 19,78 | 19,08 | 19,45 | 00:00:00 | | 2005-08-24 | 19,72 | 79.100 | 19,89 | 19,54 | 19,75 | 00:00:00 | | 2005-08-25 | 19,56 | 46.300 | 19,74 | 19,40 | 19,65 | 00:00:00 | | 2005-08-26 | 19,10 | 121.600 | 19,67 | 18,95 | 19,53 | 00:00:00 | | 2005-08-29 | 19,31 | 85.100 | 19,31 | 18,70 | 18,95 | 00:00:00 | | 2005-08-30 | 19,31 | 54.500 | 19,37 | 19,12 | 19,34 | 00:00:00 | | 2005-08-31 | 19,16 | 52.700 | 19,30 | 18,95 | 19,30 | 00:00:00 | | 2005-09-01 | 18,79 | 78.000 | 19,28 | 18,78 | 19,18 | 00:00:00 | | 2005-09-02 | 18,14 | 202.700 | 18,16 | 17,41 | 17,60 | 00:00:00 | | 2005-09-05 | 18,24 | 87.600 | 18,43 | 17,98 | 18,11 | 00:00:00 | | 2005-09-06 | 18,38 | 80.300 | 18,49 | 18,23 | 18,23 | 00:00:00 | | 2005-09-07 | 18,00 | 160.000 | 18,45 | 17,95 | 18,45 | 00:00:00 | | 2005-09-08 | 17,75 | 107.900 | 18,17 | 17,61 | 18,10 | 00:00:00 | | 2005-09-09 | 17,69 | 128.600 | 17,82 | 17,44 | 17,75 | 00:00:00 | | 2005-09-12 | 17,41 | 140.500 | 17,75 | 17,24 | 17,75 | 00:00:00 | | 2005-09-13 | 17,14 | 77.000 | 17,43 | 17,03 | 17,43 | 00:00:00 | | 2005-09-14 | 17,37 | 83.400 | 17,44 | 17,15 | 17,17 | 00:00:00 | | 2005-09-15 | 17,62 | 84.000 | 17,65 | 17,40 | 17,47 | 00:00:00 | | 2005-09-16 | 17,68 | 117.800 | 17,76 | 17,45 | 17,71 | 00:00:00 | | 2005-09-19 | 17,41 | 75.100 | 17,53 | 17,23 | 17,25 | 00:00:00 | | 2005-09-20 | 17,36 | 89.500 | 17,44 | 17,26 | 17,44 | 00:00:00 | | 2005-09-21 | 17,01 | 127.500 | 17,42 | 16,88 | 17,26 | 00:00:00 | | 2005-09-22 | 16,90 | 73.200 | 16,99 | 16,73 | 16,91 | 00:00:00 | | 2005-09-23 | 16,77 | 110.000 | 17,04 | 16,48 | 16,92 | 00:00:00 | | 2005-09-26 | 17,25 | 88.500 | 17,26 | 16,79 | 17,00 | 00:00:00 | | 2005-09-27 | 17,36 | 87.700 | 17,51 | 17,21 | 17,30 | 00:00:00 | | 2005-09-28 | 17,52 | 88.800 | 17,69 | 17,40 | 17,40 | 00:00:00 | | 2005-09-29 | 17,85 | 79.300 | 17,85 | 17,65 | 17,65 | 00:00:00 | | 2005-09-30 | 17,72 | 57.400 | 17,95 | 17,64 | 17,92 | 00:00:00 | | 2005-10-03 | 17,66 | 37.000 | 17,74 | 17,35 | 17,74 | 00:00:00 | | 2005-10-04 | 17,88 | 64.700 | 17,90 | 17,65 | 17,79 | 00:00:00 | | 2005-10-05 | 17,68 | 60.100 | 17,90 | 17,59 | 17,90 | 00:00:00 | | 2005-10-06 | 17,52 | 60.000 | 17,77 | 17,45 | 17,51 | 00:00:00 | | 2005-10-07 | 17,53 | 55.100 | 17,69 | 17,41 | 17,50 | 00:00:00 | | 2005-10-10 | 17,53 | 45.700 | 17,61 | 17,45 | 17,60 | 00:00:00 | | 2005-10-11 | 17,54 | 32.200 | 17,65 | 17,48 | 17,56 | 00:00:00 | | 2005-10-12 | 17,26 | 53.800 | 17,56 | 17,26 | 17,55 | 00:00:00 | | 2005-10-13 | 16,87 | 100.800 | 17,26 | 16,76 | 17,26 | 00:00:00 | | 2005-10-14 | 17,14 | 57.300 | 17,16 | 16,83 | 16,85 | 00:00:00 | | 2005-10-17 | 17,18 | 56.000 | 17,32 | 17,17 | 17,24 | 00:00:00 | | 2005-10-18 | 17,10 | 41.900 | 17,35 | 17,07 | 17,18 | 00:00:00 | | 2005-10-19 | 16,67 | 223.800 | 17,00 | 16,18 | 17,00 | 00:00:00 | | 2005-10-20 | 16,60 | 114.600 | 17,04 | 16,47 | 16,85 | 00:00:00 | | 2005-10-21 | 16,51 | 86.100 | 16,55 | 16,36 | 16,50 | 00:00:00 | | 2005-10-24 | 16,73 | 71.200 | 16,78 | 16,52 | 16,60 | 00:00:00 | | 2005-10-25 | 16,54 | 50.000 | 16,89 | 16,52 | 16,89 | 00:00:00 | | 2005-10-26 | 16,46 | 57.600 | 16,65 | 16,33 | 16,65 | 00:00:00 | | 2005-10-27 | 16,13 | 128.200 | 16,44 | 15,98 | 16,41 | 00:00:00 | | 2005-10-28 | 16,15 | 133.000 | 16,20 | 15,61 | 16,08 | 00:00:00 | | 2005-10-31 | 16,20 | 54.500 | 16,36 | 16,17 | 16,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
