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 2024-04-19
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2005-10-31	16,20	54.500	16,36	16,17	16,35	00:00:00
2005-11-01	16,12	59.700	16,20	15,95	16,20	00:00:00
2005-11-02	16,25	56.100	16,29	16,10	16,20	00:00:00
2005-11-03	16,50	58.100	16,52	16,19	16,29	00:00:00
2005-11-04	16,69	85.100	16,85	16,47	16,57	00:00:00
2005-11-07	16,81	83.900	16,85	16,53	16,85	00:00:00
2005-11-08	16,71	71.900	16,94	16,62	16,90	00:00:00
2005-11-09	16,82	55.100	16,83	16,57	16,70	00:00:00
2005-11-10	16,33	163.200	16,95	16,17	16,95	00:00:00
2005-11-11	16,53	91.700	16,55	16,22	16,55	00:00:00
2005-11-14	16,61	105.200	16,75	16,49	16,64	00:00:00
2005-11-15	16,58	64.100	16,73	16,49	16,65	00:00:00
2005-11-16	16,34	65.400	16,56	16,25	16,50	00:00:00
2005-11-17	16,21	97.600	16,50	16,11	16,50	00:00:00
2005-11-18	16,52	68.400	16,52	16,22	16,23	00:00:00
2005-11-21	16,53	80.800	16,63	16,28	16,60	00:00:00
2005-11-22	16,51	73.300	16,57	16,35	16,53	00:00:00
2005-11-23	16,50	48.700	16,59	16,46	16,59	00:00:00
2005-11-24	16,68	64.100	16,71	16,56	16,60	00:00:00
2005-11-25	16,56	46.900	16,73	16,45	16,73	00:00:00
2005-11-28	16,51	69.500	16,79	16,49	16,64	00:00:00
2005-11-29	16,50	82.900	16,59	16,29	16,52	00:00:00
2005-11-30	16,37	65.200	16,47	16,30	16,47	00:00:00
2005-12-01	16,51	61.000	16,54	16,32	16,32	00:00:00
2005-12-02	16,60	71.100	16,67	16,59	16,60	00:00:00
2005-12-05	16,65	98.400	16,72	16,53	16,65	00:00:00
2005-12-06	17,21	143.100	17,21	16,66	16,73	00:00:00
2005-12-07	17,48	191.000	17,75	17,17	17,28	00:00:00
2005-12-08	17,43	98.000	17,57	17,23	17,55	00:00:00
2005-12-09	17,39	78.600	17,60	17,15	17,47	00:00:00
2005-12-12	17,39	77.900	17,51	17,31	17,51	00:00:00
2005-12-13	17,19	80.000	17,35	17,08	17,30	00:00:00
2005-12-14	17,09	47.700	17,22	16,98	17,20	00:00:00
2005-12-15	16,98	68.700	17,24	16,85	17,13	00:00:00
2005-12-16	17,00	62.400	17,03	16,89	17,02	00:00:00
2005-12-19	16,97	73.300	17,05	16,85	17,03	00:00:00
2005-12-20	16,95	81.000	17,07	16,78	16,90	00:00:00
2005-12-21	17,12	63.600	17,12	16,89	16,98	00:00:00
2005-12-22	17,02	65.200	17,12	16,93	17,05	00:00:00
2005-12-23	17,04	52.600	17,06	16,93	17,05	00:00:00
2005-12-26	17,04	0	17,04	17,04	17,04	00:00:00
2005-12-27	17,22	122.100	17,27	17,01	17,07	00:00:00
2005-12-28	17,33	102.400	17,44	17,24	17,25	00:00:00
2005-12-29	17,54	101.700	17,54	17,32	17,35	00:00:00
2005-12-30	17,24	64.700	17,58	17,17	17,58	00:00:00
2006-01-02	17,85	167.900	17,99	17,44	17,48	00:00:00
2006-01-03	18,15	264.300	18,46	17,92	17,93	00:00:00
2006-01-04	18,41	247.000	18,58	18,29	18,45	00:00:00
2006-01-05	18,19	152.700	18,45	18,11	18,45	00:00:00
2006-01-06	18,37	107.600	18,45	18,12	18,28	00:00:00
2006-01-09	18,29	212.700	18,53	18,09	18,53	00:00:00
2006-01-10	17,66	285.200	18,20	17,51	18,20	00:00:00
2006-01-11	17,90	104.600	17,99	17,68	17,68	00:00:00
2006-01-12	17,82	115.300	17,92	17,65	17,85	00:00:00
2006-01-13	17,69	84.600	17,84	17,57	17,80	00:00:00
2006-01-16	17,84	94.100	17,87	17,61	17,70	00:00:00
2006-01-17	17,51	128.200	17,75	17,36	17,75	00:00:00
2006-01-18	17,54	114.400	17,67	17,25	17,30	00:00:00
2006-01-19	17,56	77.200	17,66	17,45	17,60	00:00:00
2006-01-20	17,25	83.900	17,57	17,25	17,57	00:00:00
2006-01-23	17,25	157.400	17,31	16,95	17,05	00:00:00
2006-01-24	17,16	66.100	17,27	17,10	17,23	00:00:00
2006-01-25	17,37	68.500	17,37	16,97	17,16	00:00:00
2006-01-26	17,58	90.600	17,64	17,28	17,35	00:00:00
2006-01-27	17,59	129.600	17,93	17,35	17,63	00:00:00
2006-01-30	17,67	78.400	17,82	17,50	17,55	00:00:00
2006-01-31	17,53	105.800	17,72	17,25	17,72	00:00:00
2006-02-01	17,65	84.900	17,69	17,35	17,40	00:00:00
2006-02-02	17,41	123.200	17,70	17,37	17,61	00:00:00
2006-02-03	17,50	94.300	17,52	17,34	17,51	00:00:00
2006-02-06	17,47	117.000	17,56	17,31	17,50	00:00:00
2006-02-07	17,28	89.200	17,46	17,13	17,45	00:00:00
2006-02-08	17,43	45.300	17,43	17,14	17,20	00:00:00
2006-02-09	17,60	116.700	17,75	17,48	17,48	00:00:00
2006-02-10	17,47	82.700	17,60	17,35	17,58	00:00:00
2006-02-13	17,45	63.900	17,50	17,24	17,50	00:00:00
2006-02-14	17,45	71.300	17,55	17,29	17,46	00:00:00
2006-02-15	17,34	66.500	17,42	17,29	17,40	00:00:00
2006-02-16	17,73	110.600	17,83	17,28	17,36	00:00:00
2006-02-17	17,42	91.700	17,68	17,33	17,68	00:00:00
2006-02-20	17,33	102.500	17,45	17,26	17,42	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 > >>