|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 36,70 | 153.000 | 36,80 | 35,90 | 35,90 | 00:00:00 | | 2000-08-15 | 37,20 | 202.500 | 37,80 | 36,90 | 37,80 | 00:00:00 | | 2000-08-16 | 37,90 | 122.200 | 38,30 | 37,25 | 37,25 | 00:00:00 | | 2000-08-17 | 37,45 | 145.600 | 38,30 | 37,05 | 38,30 | 00:00:00 | | 2000-08-18 | 36,90 | 118.300 | 37,90 | 36,80 | 37,50 | 00:00:00 | | 2000-08-21 | 36,45 | 100.900 | 37,20 | 35,60 | 37,20 | 00:00:00 | | 2000-08-22 | 37,80 | 100.300 | 37,99 | 36,50 | 36,50 | 00:00:00 | | 2000-08-23 | 36,80 | 83.100 | 37,95 | 36,20 | 37,95 | 00:00:00 | | 2000-08-24 | 37,00 | 67.900 | 37,75 | 36,35 | 37,00 | 00:00:00 | | 2000-08-25 | 37,55 | 52.000 | 37,80 | 36,35 | 36,80 | 00:00:00 | | 2000-08-28 | 38,00 | 81.100 | 38,20 | 37,70 | 37,90 | 00:00:00 | | 2000-08-29 | 37,80 | 80.000 | 38,00 | 37,55 | 37,95 | 00:00:00 | | 2000-08-30 | 38,20 | 114.200 | 38,70 | 37,90 | 37,90 | 00:00:00 | | 2000-08-31 | 38,35 | 95.100 | 38,50 | 36,80 | 38,30 | 00:00:00 | | 2000-09-01 | 37,90 | 75.200 | 38,45 | 37,50 | 38,25 | 00:00:00 | | 2000-09-04 | 38,80 | 93.900 | 39,05 | 38,10 | 38,50 | 00:00:00 | | 2000-09-05 | 38,70 | 103.600 | 39,25 | 38,60 | 38,80 | 00:00:00 | | 2000-09-06 | 39,00 | 73.700 | 39,25 | 38,80 | 38,80 | 00:00:00 | | 2000-09-07 | 39,40 | 73.200 | 39,60 | 38,85 | 38,85 | 00:00:00 | | 2000-09-08 | 38,60 | 69.900 | 39,50 | 38,40 | 39,50 | 00:00:00 | | 2000-09-11 | 39,30 | 60.900 | 39,70 | 38,25 | 38,50 | 00:00:00 | | 2000-09-12 | 38,80 | 50.100 | 39,75 | 38,50 | 39,75 | 00:00:00 | | 2000-09-13 | 38,50 | 50.100 | 39,30 | 38,20 | 39,15 | 00:00:00 | | 2000-09-14 | 38,00 | 73.100 | 39,00 | 37,30 | 39,00 | 00:00:00 | | 2000-09-15 | 37,80 | 32.700 | 38,20 | 37,50 | 38,05 | 00:00:00 | | 2000-09-18 | 36,90 | 66.100 | 38,00 | 36,80 | 38,00 | 00:00:00 | | 2000-09-19 | 36,10 | 51.900 | 37,00 | 36,10 | 36,50 | 00:00:00 | | 2000-09-20 | 35,70 | 78.600 | 36,40 | 35,50 | 36,25 | 00:00:00 | | 2000-09-21 | 34,40 | 152.900 | 35,60 | 33,50 | 35,60 | 00:00:00 | | 2000-09-22 | 33,85 | 86.900 | 34,80 | 33,60 | 33,60 | 00:00:00 | | 2000-09-25 | 33,70 | 129.900 | 34,20 | 32,90 | 34,20 | 00:00:00 | | 2000-09-26 | 33,30 | 59.100 | 34,00 | 33,20 | 33,80 | 00:00:00 | | 2000-09-27 | 34,40 | 46.500 | 34,60 | 33,10 | 33,12 | 00:00:00 | | 2000-09-28 | 35,20 | 51.700 | 35,20 | 33,50 | 34,30 | 00:00:00 | | 2000-09-29 | 34,70 | 27.400 | 35,50 | 34,70 | 35,00 | 00:00:00 | | 2000-10-02 | 34,55 | 31.100 | 35,10 | 34,55 | 35,00 | 00:00:00 | | 2000-10-03 | 34,55 | 0 | 34,55 | 34,55 | 34,55 | 00:00:00 | | 2000-10-04 | 34,00 | 59.500 | 35,30 | 33,30 | 35,00 | 00:00:00 | | 2000-10-05 | 34,20 | 83.600 | 34,80 | 33,70 | 33,90 | 00:00:00 | | 2000-10-06 | 33,70 | 44.100 | 34,60 | 33,70 | 34,15 | 00:00:00 | | 2000-10-09 | 33,70 | 68.600 | 33,90 | 33,40 | 33,90 | 00:00:00 | | 2000-10-10 | 34,50 | 51.500 | 34,50 | 33,60 | 33,75 | 00:00:00 | | 2000-10-11 | 33,50 | 90.100 | 34,80 | 32,40 | 34,80 | 00:00:00 | | 2000-10-12 | 32,80 | 101.400 | 34,20 | 32,40 | 34,00 | 00:00:00 | | 2000-10-13 | 33,90 | 75.800 | 33,90 | 32,60 | 32,80 | 00:00:00 | | 2000-10-16 | 33,95 | 60.600 | 34,30 | 33,60 | 33,80 | 00:00:00 | | 2000-10-17 | 35,00 | 70.100 | 35,30 | 34,10 | 34,10 | 00:00:00 | | 2000-10-18 | 34,70 | 59.800 | 35,30 | 34,10 | 34,70 | 00:00:00 | | 2000-10-19 | 35,35 | 54.700 | 36,25 | 34,80 | 35,00 | 00:00:00 | | 2000-10-20 | 35,00 | 47.100 | 35,70 | 34,70 | 35,70 | 00:00:00 | | 2000-10-23 | 35,60 | 45.800 | 36,00 | 35,00 | 36,00 | 00:00:00 | | 2000-10-24 | 36,55 | 106.300 | 37,10 | 36,20 | 36,60 | 00:00:00 | | 2000-10-25 | 36,00 | 52.300 | 37,40 | 35,90 | 36,40 | 00:00:00 | | 2000-10-26 | 37,40 | 50.000 | 37,45 | 36,00 | 36,25 | 00:00:00 | | 2000-10-27 | 37,90 | 72.900 | 37,90 | 37,30 | 37,60 | 00:00:00 | | 2000-10-30 | 37,15 | 84.700 | 38,00 | 36,60 | 38,00 | 00:00:00 | | 2000-10-31 | 37,15 | 0 | 37,15 | 37,15 | 37,15 | 00:00:00 | | 2000-11-01 | 38,40 | 54.700 | 38,90 | 38,00 | 38,80 | 00:00:00 | | 2000-11-02 | 38,50 | 75.600 | 38,65 | 37,60 | 38,50 | 00:00:00 | | 2000-11-03 | 39,00 | 69.400 | 39,00 | 38,10 | 38,60 | 00:00:00 | | 2000-11-06 | 38,90 | 68.300 | 39,10 | 38,50 | 38,95 | 00:00:00 | | 2000-11-07 | 38,60 | 49.800 | 39,00 | 37,60 | 39,00 | 00:00:00 | | 2000-11-08 | 39,15 | 65.900 | 39,35 | 38,50 | 38,50 | 00:00:00 | | 2000-11-09 | 39,00 | 48.700 | 39,20 | 38,50 | 39,10 | 00:00:00 | | 2000-11-10 | 38,00 | 49.100 | 38,90 | 37,70 | 38,50 | 00:00:00 | | 2000-11-13 | 36,50 | 80.600 | 38,30 | 35,60 | 37,80 | 00:00:00 | | 2000-11-14 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | 2000-11-15 | 37,40 | 25.500 | 38,50 | 36,90 | 38,50 | 00:00:00 | | 2000-11-16 | 37,80 | 49.000 | 37,90 | 37,00 | 37,30 | 00:00:00 | | 2000-11-17 | 37,40 | 33.200 | 37,70 | 37,35 | 37,50 | 00:00:00 | | 2000-11-20 | 38,60 | 76.100 | 39,10 | 37,40 | 37,40 | 00:00:00 | | 2000-11-21 | 38,50 | 46.400 | 39,10 | 38,10 | 38,70 | 00:00:00 | | 2000-11-22 | 38,60 | 90.900 | 38,95 | 38,00 | 38,50 | 00:00:00 | | 2000-11-23 | 38,40 | 53.600 | 38,95 | 38,20 | 38,20 | 00:00:00 | | 2000-11-24 | 37,60 | 60.700 | 38,85 | 37,10 | 38,00 | 00:00:00 | | 2000-11-27 | 38,85 | 77.000 | 39,15 | 37,50 | 37,50 | 00:00:00 | | 2000-11-28 | 38,40 | 41.300 | 39,15 | 38,30 | 38,80 | 00:00:00 | | 2000-11-29 | 38,25 | 25.300 | 38,70 | 38,10 | 38,30 | 00:00:00 | | 2000-11-30 | 37,70 | 44.500 | 38,40 | 37,60 | 38,40 | 00:00:00 | | 2000-12-01 | 38,70 | 45.400 | 38,90 | 38,20 | 38,20 | 00:00:00 | | 2000-12-04 | 38,80 | 40.900 | 38,95 | 38,35 | 38,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
