|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-24 | 18,49 | 0 | 18,49 | 18,49 | 18,49 | 00:00:00 | | 2007-12-25 | 18,49 | 0 | 18,49 | 18,49 | 18,49 | 00:00:00 | | 2007-12-26 | 18,49 | 0 | 18,49 | 18,49 | 18,49 | 00:00:00 | | 2007-12-27 | 18,91 | 6.300 | 18,91 | 18,35 | 18,35 | 00:00:00 | | 2007-12-28 | 19,17 | 6.500 | 19,17 | 18,70 | 18,77 | 00:00:00 | | 2007-12-31 | 19,17 | 0 | 19,17 | 19,17 | 19,17 | 00:00:00 | | 2008-01-01 | 19,17 | 0 | 19,17 | 19,17 | 19,17 | 00:00:00 | | 2008-01-02 | 18,53 | 9.300 | 19,20 | 18,52 | 19,00 | 00:00:00 | | 2008-01-03 | 18,39 | 17.000 | 18,64 | 18,09 | 18,52 | 00:00:00 | | 2008-01-04 | 17,95 | 20.300 | 18,50 | 17,84 | 18,37 | 00:00:00 | | 2008-01-07 | 17,90 | 8.500 | 18,10 | 17,90 | 17,95 | 00:00:00 | | 2008-01-08 | 18,00 | 15.100 | 18,24 | 17,96 | 17,96 | 00:00:00 | | 2008-01-09 | 16,94 | 37.400 | 18,20 | 16,64 | 18,15 | 00:00:00 | | 2008-01-10 | 16,17 | 28.500 | 17,02 | 15,99 | 17,00 | 00:00:00 | | 2008-01-11 | 16,56 | 17.600 | 16,57 | 15,95 | 16,15 | 00:00:00 | | 2008-01-14 | 16,67 | 18.300 | 16,84 | 16,57 | 16,57 | 00:00:00 | | 2008-01-15 | 15,84 | 27.500 | 16,72 | 15,68 | 16,72 | 00:00:00 | | 2008-01-16 | 15,20 | 43.300 | 15,61 | 14,75 | 15,60 | 00:00:00 | | 2008-01-17 | 14,91 | 30.400 | 15,45 | 14,75 | 15,30 | 00:00:00 | | 2008-01-18 | 14,54 | 27.500 | 15,04 | 14,39 | 15,00 | 00:00:00 | | 2008-01-21 | 13,40 | 71.800 | 14,39 | 13,28 | 14,35 | 00:00:00 | | 2008-01-22 | 14,15 | 86.800 | 14,20 | 12,22 | 12,50 | 00:00:00 | | 2008-01-23 | 13,25 | 45.300 | 14,10 | 13,10 | 14,10 | 00:00:00 | | 2008-01-24 | 14,50 | 38.400 | 14,60 | 14,00 | 14,08 | 00:00:00 | | 2008-01-25 | 14,18 | 71.900 | 14,70 | 14,13 | 14,28 | 00:00:00 | | 2008-01-28 | 14,11 | 18.000 | 14,22 | 13,80 | 14,10 | 00:00:00 | | 2008-01-29 | 14,68 | 28.700 | 14,88 | 14,40 | 14,44 | 00:00:00 | | 2008-01-30 | 14,85 | 21.400 | 14,95 | 14,60 | 14,78 | 00:00:00 | | 2008-01-31 | 14,53 | 29.800 | 15,08 | 14,32 | 15,02 | 00:00:00 | | 2008-02-01 | 14,91 | 15.400 | 14,95 | 14,59 | 14,59 | 00:00:00 | | 2008-02-04 | 15,68 | 22.700 | 15,80 | 14,97 | 14,97 | 00:00:00 | | 2008-02-05 | 14,53 | 67.300 | 15,70 | 14,45 | 15,67 | 00:00:00 | | 2008-02-06 | 15,35 | 26.100 | 15,45 | 14,46 | 14,46 | 00:00:00 | | 2008-02-07 | 15,15 | 16.200 | 15,27 | 14,90 | 15,27 | 00:00:00 | | 2008-02-08 | 15,23 | 9.000 | 15,34 | 15,02 | 15,19 | 00:00:00 | | 2008-02-11 | 15,33 | 9.100 | 15,39 | 15,11 | 15,17 | 00:00:00 | | 2008-02-12 | 15,85 | 17.100 | 15,97 | 15,39 | 15,50 | 00:00:00 | | 2008-02-13 | 16,25 | 12.600 | 16,33 | 15,75 | 15,87 | 00:00:00 | | 2008-02-14 | 16,14 | 6.500 | 16,48 | 16,10 | 16,37 | 00:00:00 | | 2008-02-15 | 15,66 | 6.900 | 16,14 | 15,64 | 16,14 | 00:00:00 | | 2008-02-18 | 16,12 | 10.500 | 16,12 | 15,68 | 15,68 | 00:00:00 | | 2008-02-19 | 16,15 | 9.900 | 16,22 | 15,83 | 16,18 | 00:00:00 | | 2008-02-20 | 15,90 | 2.100 | 16,00 | 15,85 | 16,00 | 00:00:00 | | 2008-02-21 | 15,86 | 14.300 | 16,03 | 15,84 | 15,91 | 00:00:00 | | 2008-02-22 | 15,20 | 14.300 | 15,72 | 15,10 | 15,72 | 00:00:00 | | 2008-02-25 | 15,63 | 12.200 | 15,73 | 15,31 | 15,31 | 00:00:00 | | 2008-02-26 | 16,21 | 24.200 | 16,38 | 15,74 | 15,74 | 00:00:00 | | 2008-02-27 | 16,31 | 8.900 | 16,34 | 16,05 | 16,25 | 00:00:00 | | 2008-02-28 | 16,05 | 11.000 | 16,40 | 15,99 | 16,10 | 00:00:00 | | 2008-02-29 | 15,95 | 4.700 | 16,09 | 15,85 | 15,95 | 00:00:00 | | 2008-03-03 | 15,59 | 6.400 | 15,76 | 15,39 | 15,65 | 00:00:00 | | 2008-03-04 | 16,17 | 21.200 | 16,50 | 15,60 | 15,60 | 00:00:00 | | 2008-03-05 | 16,39 | 9.500 | 16,55 | 16,25 | 16,25 | 00:00:00 | | 2008-03-06 | 17,24 | 32.400 | 17,24 | 16,50 | 16,55 | 00:00:00 | | 2008-03-07 | 17,15 | 31.800 | 17,40 | 16,83 | 16,87 | 00:00:00 | | 2008-03-10 | 16,40 | 13.700 | 17,16 | 16,40 | 17,16 | 00:00:00 | | 2008-03-11 | 16,63 | 4.700 | 16,95 | 16,30 | 16,30 | 00:00:00 | | 2008-03-12 | 16,48 | 7.100 | 16,77 | 16,45 | 16,65 | 00:00:00 | | 2008-03-13 | 16,92 | 6.700 | 16,92 | 16,40 | 16,40 | 00:00:00 | | 2008-03-14 | 18,04 | 58.300 | 18,35 | 17,13 | 17,25 | 00:00:00 | | 2008-03-17 | 17,12 | 25.200 | 18,04 | 17,10 | 17,95 | 00:00:00 | | 2008-03-18 | 16,89 | 20.900 | 17,36 | 16,76 | 17,26 | 00:00:00 | | 2008-03-19 | 16,46 | 13.700 | 16,90 | 16,46 | 16,90 | 00:00:00 | | 2008-03-20 | 16,09 | 9.700 | 16,48 | 15,95 | 16,46 | 00:00:00 | | 2008-03-21 | 16,09 | 0 | 16,09 | 16,09 | 16,09 | 00:00:00 | | 2008-03-24 | 16,09 | 0 | 16,09 | 16,09 | 16,09 | 00:00:00 | | 2008-03-25 | 16,73 | 12.000 | 16,75 | 16,40 | 16,55 | 00:00:00 | | 2008-03-26 | 16,41 | 7.300 | 16,75 | 16,41 | 16,75 | 00:00:00 | | 2008-03-27 | 16,61 | 2.400 | 16,71 | 16,30 | 16,30 | 00:00:00 | | 2008-03-28 | 16,55 | 4.800 | 16,63 | 16,46 | 16,63 | 00:00:00 | | 2008-03-31 | 16,28 | 4.300 | 16,31 | 16,12 | 16,30 | 00:00:00 | | 2008-04-01 | 16,95 | 1.600 | 16,95 | 16,10 | 16,10 | 00:00:00 | | 2008-04-02 | 16,96 | 4.400 | 17,22 | 16,80 | 16,98 | 00:00:00 | | 2008-04-03 | 16,80 | 1.300 | 16,90 | 16,60 | 16,90 | 00:00:00 | | 2008-04-04 | 17,02 | 4.900 | 17,02 | 16,81 | 16,88 | 00:00:00 | | 2008-04-07 | 17,59 | 10.500 | 17,65 | 17,02 | 17,02 | 00:00:00 | | 2008-04-08 | 17,05 | 4.000 | 17,57 | 17,03 | 17,57 | 00:00:00 | | 2008-04-09 | 17,14 | 7.900 | 17,53 | 16,97 | 17,01 | 00:00:00 | | 2008-04-10 | 17,39 | 3.900 | 17,39 | 17,11 | 17,12 | 00:00:00 | | 2008-04-11 | 16,90 | 15.200 | 17,61 | 16,90 | 17,42 | 00:00:00 | | 2008-04-14 | 16,75 | 14.600 | 16,91 | 16,48 | 16,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
