|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 17,33 | 102.500 | 17,45 | 17,26 | 17,42 | 00:00:00 | | 2006-02-21 | 17,24 | 128.700 | 17,38 | 17,15 | 17,35 | 00:00:00 | | 2006-02-22 | 17,08 | 201.800 | 17,29 | 16,82 | 17,20 | 00:00:00 | | 2006-02-23 | 16,90 | 175.700 | 17,11 | 16,76 | 17,11 | 00:00:00 | | 2006-02-24 | 16,98 | 96.900 | 16,98 | 16,86 | 16,92 | 00:00:00 | | 2006-02-27 | 16,87 | 113.500 | 16,99 | 16,82 | 16,99 | 00:00:00 | | 2006-02-28 | 16,58 | 298.800 | 16,91 | 16,44 | 16,85 | 00:00:00 | | 2006-03-01 | 16,73 | 110.700 | 16,76 | 16,54 | 16,54 | 00:00:00 | | 2006-03-02 | 16,78 | 97.800 | 16,84 | 16,62 | 16,75 | 00:00:00 | | 2006-03-03 | 16,83 | 71.800 | 16,98 | 16,75 | 16,75 | 00:00:00 | | 2006-03-06 | 16,79 | 105.300 | 16,95 | 16,73 | 16,95 | 00:00:00 | | 2006-03-07 | 16,67 | 120.300 | 16,77 | 16,48 | 16,60 | 00:00:00 | | 2006-03-08 | 16,58 | 104.900 | 16,83 | 16,50 | 16,70 | 00:00:00 | | 2006-03-09 | 16,54 | 82.800 | 16,66 | 16,45 | 16,62 | 00:00:00 | | 2006-03-10 | 16,63 | 66.800 | 16,63 | 16,47 | 16,50 | 00:00:00 | | 2006-03-13 | 16,54 | 99.600 | 16,72 | 16,51 | 16,72 | 00:00:00 | | 2006-03-14 | 16,79 | 78.200 | 16,80 | 16,48 | 16,52 | 00:00:00 | | 2006-03-15 | 16,77 | 74.700 | 16,80 | 16,66 | 16,80 | 00:00:00 | | 2006-03-16 | 16,98 | 134.100 | 17,04 | 16,77 | 16,79 | 00:00:00 | | 2006-03-17 | 17,13 | 139.000 | 17,16 | 16,97 | 17,00 | 00:00:00 | | 2006-03-20 | 17,28 | 110.800 | 17,28 | 17,14 | 17,17 | 00:00:00 | | 2006-03-21 | 17,50 | 105.700 | 17,53 | 17,14 | 17,37 | 00:00:00 | | 2006-03-22 | 16,94 | 314.300 | 17,56 | 16,77 | 17,50 | 00:00:00 | | 2006-03-23 | 16,81 | 147.300 | 17,00 | 16,74 | 17,00 | 00:00:00 | | 2006-03-24 | 16,91 | 92.900 | 16,93 | 16,71 | 16,71 | 00:00:00 | | 2006-03-27 | 16,91 | 0 | 16,91 | 16,91 | 16,91 | 00:00:00 | | 2006-03-28 | 16,46 | 205.900 | 16,88 | 16,36 | 16,83 | 00:00:00 | | 2006-03-29 | 16,08 | 368.200 | 16,47 | 15,83 | 16,40 | 00:00:00 | | 2006-03-30 | 16,18 | 127.500 | 16,19 | 15,98 | 16,12 | 00:00:00 | | 2006-03-31 | 16,19 | 82.300 | 16,22 | 16,04 | 16,10 | 00:00:00 | | 2006-04-03 | 16,31 | 103.400 | 16,35 | 16,16 | 16,21 | 00:00:00 | | 2006-04-04 | 16,30 | 69.900 | 16,37 | 16,15 | 16,35 | 00:00:00 | | 2006-04-05 | 16,40 | 65.700 | 16,47 | 16,20 | 16,24 | 00:00:00 | | 2006-04-06 | 16,23 | 77.100 | 16,40 | 16,15 | 16,40 | 00:00:00 | | 2006-04-07 | 16,16 | 77.700 | 16,33 | 16,08 | 16,25 | 00:00:00 | | 2006-04-10 | 16,28 | 60.100 | 16,34 | 16,15 | 16,23 | 00:00:00 | | 2006-04-11 | 16,00 | 101.200 | 16,30 | 15,94 | 16,30 | 00:00:00 | | 2006-04-12 | 15,86 | 217.800 | 16,01 | 15,70 | 15,94 | 00:00:00 | | 2006-04-13 | 15,97 | 84.700 | 16,11 | 15,84 | 15,90 | 00:00:00 | | 2006-04-14 | 15,97 | 0 | 15,97 | 15,97 | 15,97 | 00:00:00 | | 2006-04-17 | 15,97 | 0 | 15,97 | 15,97 | 15,97 | 00:00:00 | | 2006-04-18 | 15,81 | 137.700 | 16,07 | 15,60 | 16,07 | 00:00:00 | | 2006-04-19 | 16,12 | 80.200 | 16,22 | 15,80 | 15,95 | 00:00:00 | | 2006-04-20 | 16,25 | 66.800 | 16,30 | 16,12 | 16,16 | 00:00:00 | | 2006-04-21 | 16,19 | 55.200 | 16,27 | 16,14 | 16,25 | 00:00:00 | | 2006-04-24 | 16,69 | 107.400 | 16,79 | 16,17 | 16,25 | 00:00:00 | | 2006-04-25 | 16,74 | 122.700 | 16,91 | 16,52 | 16,66 | 00:00:00 | | 2006-04-26 | 16,84 | 70.100 | 16,92 | 16,66 | 16,72 | 00:00:00 | | 2006-04-27 | 16,91 | 66.800 | 16,91 | 16,64 | 16,85 | 00:00:00 | | 2006-04-28 | 16,89 | 62.500 | 16,96 | 16,70 | 16,88 | 00:00:00 | | 2006-05-01 | 16,89 | 0 | 16,89 | 16,89 | 16,89 | 00:00:00 | | 2006-05-02 | 17,05 | 115.300 | 17,14 | 16,95 | 17,00 | 00:00:00 | | 2006-05-03 | 16,67 | 94.700 | 17,08 | 16,49 | 17,05 | 00:00:00 | | 2006-05-04 | 16,64 | 119.700 | 16,71 | 16,50 | 16,55 | 00:00:00 | | 2006-05-05 | 16,87 | 160.800 | 16,88 | 16,67 | 16,67 | 00:00:00 | | 2006-05-08 | 17,30 | 267.700 | 17,30 | 16,91 | 17,03 | 00:00:00 | | 2006-05-09 | 17,58 | 260.100 | 17,73 | 17,30 | 17,33 | 00:00:00 | | 2006-05-10 | 17,70 | 301.100 | 17,83 | 17,48 | 17,50 | 00:00:00 | | 2006-05-11 | 16,59 | 246.200 | 17,02 | 16,46 | 16,90 | 00:00:00 | | 2006-05-12 | 16,23 | 157.000 | 16,60 | 16,18 | 16,45 | 00:00:00 | | 2006-05-15 | 16,18 | 139.800 | 16,28 | 15,96 | 16,13 | 00:00:00 | | 2006-05-16 | 16,17 | 69.000 | 16,46 | 16,02 | 16,04 | 00:00:00 | | 2006-05-17 | 15,82 | 89.800 | 16,27 | 15,81 | 16,13 | 00:00:00 | | 2006-05-18 | 15,83 | 125.500 | 15,99 | 15,68 | 15,87 | 00:00:00 | | 2006-05-19 | 15,83 | 71.500 | 15,95 | 15,74 | 15,75 | 00:00:00 | | 2006-05-22 | 15,66 | 112.500 | 15,99 | 15,62 | 15,95 | 00:00:00 | | 2006-05-23 | 15,94 | 64.500 | 16,03 | 15,65 | 15,65 | 00:00:00 | | 2006-05-24 | 15,61 | 93.300 | 15,84 | 15,44 | 15,75 | 00:00:00 | | 2006-05-25 | 15,86 | 9.000 | 15,88 | 15,57 | 15,57 | 00:00:00 | | 2006-05-26 | 15,86 | 46.400 | 15,90 | 15,63 | 15,90 | 00:00:00 | | 2006-05-29 | 15,84 | 28.800 | 15,95 | 15,79 | 15,84 | 00:00:00 | | 2006-05-30 | 15,72 | 31.800 | 15,92 | 15,67 | 15,91 | 00:00:00 | | 2006-05-31 | 15,86 | 43.100 | 15,92 | 15,52 | 15,52 | 00:00:00 | | 2006-06-01 | 16,00 | 42.800 | 16,01 | 15,78 | 15,87 | 00:00:00 | | 2006-06-02 | 16,09 | 31.600 | 16,24 | 16,00 | 16,00 | 00:00:00 | | 2006-06-05 | 15,90 | 6.300 | 16,08 | 15,87 | 16,05 | 00:00:00 | | 2006-06-06 | 15,76 | 44.400 | 15,95 | 15,66 | 15,78 | 00:00:00 | | 2006-06-07 | 15,80 | 29.500 | 15,85 | 15,70 | 15,79 | 00:00:00 | | 2006-06-08 | 15,28 | 116.300 | 15,66 | 15,20 | 15,60 | 00:00:00 | | 2006-06-09 | 15,42 | 37.600 | 15,60 | 15,42 | 15,45 | 00:00:00 | | 2006-06-12 | 15,43 | 25.900 | 15,59 | 15,38 | 15,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
