|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 43,10 | 0 | 43,10 | 43,10 | 43,10 | 00:00:00 | | 2000-04-25 | 43,40 | 81.700 | 43,60 | 42,60 | 43,60 | 00:00:00 | | 2000-04-26 | 43,90 | 73.000 | 44,30 | 43,70 | 44,00 | 00:00:00 | | 2000-04-27 | 44,70 | 65.500 | 44,80 | 43,90 | 43,90 | 00:00:00 | | 2000-04-28 | 45,40 | 78.200 | 45,60 | 44,80 | 44,85 | 00:00:00 | | 2000-05-01 | 45,40 | 0 | 45,40 | 45,40 | 45,40 | 00:00:00 | | 2000-05-02 | 45,15 | 52.700 | 46,00 | 44,80 | 46,00 | 00:00:00 | | 2000-05-03 | 44,40 | 42.800 | 45,20 | 44,30 | 45,20 | 00:00:00 | | 2000-05-04 | 45,70 | 47.100 | 45,70 | 44,00 | 44,60 | 00:00:00 | | 2000-05-05 | 45,20 | 48.700 | 46,00 | 44,70 | 46,00 | 00:00:00 | | 2000-05-08 | 45,15 | 37.000 | 45,70 | 44,60 | 45,70 | 00:00:00 | | 2000-05-09 | 45,15 | 0 | 45,15 | 45,15 | 45,15 | 00:00:00 | | 2000-05-10 | 44,70 | 78.600 | 45,10 | 44,65 | 44,80 | 00:00:00 | | 2000-05-11 | 44,70 | 84.700 | 45,05 | 44,20 | 44,60 | 00:00:00 | | 2000-05-12 | 43,25 | 69.600 | 45,00 | 42,60 | 45,00 | 00:00:00 | | 2000-05-15 | 40,70 | 237.100 | 44,00 | 39,50 | 43,40 | 00:00:00 | | 2000-05-16 | 38,90 | 468.500 | 42,00 | 38,10 | 42,00 | 00:00:00 | | 2000-05-17 | 38,80 | 224.300 | 39,25 | 38,05 | 39,25 | 00:00:00 | | 2000-05-18 | 38,30 | 202.900 | 39,30 | 38,25 | 38,70 | 00:00:00 | | 2000-05-19 | 37,99 | 184.200 | 38,90 | 37,30 | 38,90 | 00:00:00 | | 2000-05-22 | 37,50 | 137.600 | 38,40 | 37,10 | 37,60 | 00:00:00 | | 2000-05-23 | 38,45 | 96.100 | 38,50 | 37,60 | 38,00 | 00:00:00 | | 2000-05-24 | 38,50 | 88.200 | 39,00 | 38,10 | 38,10 | 00:00:00 | | 2000-05-25 | 37,60 | 84.200 | 39,00 | 37,60 | 38,85 | 00:00:00 | | 2000-05-26 | 36,80 | 134.900 | 37,90 | 36,60 | 37,90 | 00:00:00 | | 2000-05-29 | 38,20 | 80.100 | 38,20 | 37,25 | 37,25 | 00:00:00 | | 2000-05-30 | 38,65 | 82.800 | 39,00 | 38,20 | 38,50 | 00:00:00 | | 2000-05-31 | 38,00 | 79.700 | 38,90 | 37,50 | 38,90 | 00:00:00 | | 2000-06-01 | 37,50 | 12.400 | 38,50 | 37,50 | 37,85 | 00:00:00 | | 2000-06-02 | 38,15 | 94.700 | 38,60 | 37,90 | 37,90 | 00:00:00 | | 2000-06-05 | 38,15 | 73.200 | 38,30 | 37,80 | 38,25 | 00:00:00 | | 2000-06-06 | 38,60 | 74.100 | 39,10 | 38,20 | 38,40 | 00:00:00 | | 2000-06-07 | 38,40 | 108.400 | 38,70 | 37,80 | 38,50 | 00:00:00 | | 2000-06-08 | 38,40 | 113.100 | 39,60 | 38,10 | 38,75 | 00:00:00 | | 2000-06-09 | 38,25 | 75.300 | 38,90 | 38,10 | 38,50 | 00:00:00 | | 2000-06-12 | 38,00 | 16.900 | 38,60 | 37,95 | 38,50 | 00:00:00 | | 2000-06-13 | 38,50 | 56.900 | 38,50 | 38,00 | 38,05 | 00:00:00 | | 2000-06-14 | 39,15 | 40.300 | 39,25 | 38,20 | 38,60 | 00:00:00 | | 2000-06-15 | 39,00 | 58.300 | 39,40 | 38,90 | 39,25 | 00:00:00 | | 2000-06-16 | 38,20 | 56.400 | 39,50 | 38,20 | 39,00 | 00:00:00 | | 2000-06-19 | 38,20 | 0 | 38,20 | 38,20 | 38,20 | 00:00:00 | | 2000-06-20 | 37,35 | 66.000 | 38,10 | 37,30 | 38,10 | 00:00:00 | | 2000-06-21 | 36,15 | 104.200 | 37,40 | 35,50 | 37,25 | 00:00:00 | | 2000-06-22 | 36,00 | 27.200 | 36,90 | 35,55 | 36,80 | 00:00:00 | | 2000-06-23 | 35,15 | 75.600 | 36,25 | 35,05 | 36,25 | 00:00:00 | | 2000-06-26 | 35,30 | 91.300 | 35,80 | 34,80 | 35,50 | 00:00:00 | | 2000-06-27 | 35,30 | 56.800 | 35,70 | 35,00 | 35,50 | 00:00:00 | | 2000-06-28 | 34,70 | 90.500 | 35,90 | 34,30 | 35,60 | 00:00:00 | | 2000-06-29 | 34,00 | 89.600 | 35,20 | 33,60 | 35,20 | 00:00:00 | | 2000-06-30 | 33,65 | 89.400 | 33,80 | 33,10 | 33,70 | 00:00:00 | | 2000-07-03 | 33,80 | 66.900 | 34,30 | 33,40 | 34,00 | 00:00:00 | | 2000-07-04 | 33,60 | 88.900 | 35,00 | 33,30 | 34,80 | 00:00:00 | | 2000-07-05 | 34,20 | 66.600 | 34,90 | 34,00 | 34,25 | 00:00:00 | | 2000-07-06 | 34,10 | 144.300 | 34,10 | 32,70 | 34,10 | 00:00:00 | | 2000-07-07 | 34,10 | 0 | 34,10 | 34,10 | 34,10 | 00:00:00 | | 2000-07-10 | 33,70 | 70.200 | 34,50 | 33,25 | 34,50 | 00:00:00 | | 2000-07-11 | 32,90 | 92.100 | 33,70 | 32,60 | 33,25 | 00:00:00 | | 2000-07-12 | 32,80 | 94.300 | 33,10 | 32,60 | 32,95 | 00:00:00 | | 2000-07-13 | 31,60 | 160.000 | 32,90 | 31,20 | 32,90 | 00:00:00 | | 2000-07-14 | 31,35 | 160.500 | 31,60 | 30,85 | 31,60 | 00:00:00 | | 2000-07-17 | 31,10 | 169.600 | 31,80 | 31,00 | 31,80 | 00:00:00 | | 2000-07-18 | 31,30 | 248.200 | 32,00 | 31,00 | 31,10 | 00:00:00 | | 2000-07-19 | 31,06 | 172.500 | 31,70 | 30,95 | 31,20 | 00:00:00 | | 2000-07-20 | 32,70 | 178.100 | 33,30 | 31,40 | 31,40 | 00:00:00 | | 2000-07-21 | 31,40 | 216.300 | 32,90 | 30,90 | 32,90 | 00:00:00 | | 2000-07-24 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2000-07-25 | 31,15 | 112.000 | 32,10 | 30,90 | 32,00 | 00:00:00 | | 2000-07-26 | 30,95 | 108.100 | 31,50 | 30,65 | 31,50 | 00:00:00 | | 2000-07-27 | 30,95 | 0 | 30,95 | 30,95 | 30,95 | 00:00:00 | | 2000-07-28 | 30,79 | 129.400 | 31,65 | 30,35 | 30,70 | 00:00:00 | | 2000-07-31 | 32,00 | 92.300 | 32,30 | 31,40 | 31,50 | 00:00:00 | | 2000-08-01 | 32,45 | 86.400 | 32,45 | 31,50 | 32,05 | 00:00:00 | | 2000-08-02 | 34,20 | 126.200 | 34,40 | 32,55 | 32,55 | 00:00:00 | | 2000-08-03 | 34,75 | 182.400 | 34,90 | 34,30 | 34,40 | 00:00:00 | | 2000-08-04 | 34,10 | 114.100 | 34,95 | 33,80 | 34,95 | 00:00:00 | | 2000-08-07 | 34,50 | 114.700 | 35,10 | 34,25 | 34,70 | 00:00:00 | | 2000-08-08 | 35,20 | 93.300 | 35,65 | 34,50 | 34,70 | 00:00:00 | | 2000-08-09 | 35,20 | 0 | 35,20 | 35,20 | 35,20 | 00:00:00 | | 2000-08-10 | 35,15 | 97.600 | 36,00 | 34,90 | 36,00 | 00:00:00 | | 2000-08-11 | 35,40 | 121.800 | 35,40 | 34,90 | 35,35 | 00:00:00 | | 2000-08-14 | 36,70 | 153.000 | 36,80 | 35,90 | 35,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
