|
 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 | | 2009-11-09 | 5,07 | 44.500 | 5,10 | 4,95 | 5,04 | 00:00:00 | | 2009-11-10 | 4,85 | 36.000 | 5,09 | 4,77 | 5,09 | 00:00:00 | | 2009-11-11 | 5,01 | 74.600 | 5,09 | 4,87 | 4,90 | 00:00:00 | | 2009-11-13 | 5,21 | 42.000 | 5,34 | 5,14 | 5,21 | 00:00:00 | | 2009-11-16 | 5,40 | 66.200 | 5,46 | 5,33 | 5,34 | 00:00:00 | | 2009-11-17 | 5,50 | 60.900 | 5,62 | 5,41 | 5,50 | 00:00:00 | | 2009-11-18 | 5,57 | 53.700 | 5,70 | 5,49 | 5,50 | 00:00:00 | | 2009-11-19 | 5,51 | 77.200 | 5,63 | 5,48 | 5,59 | 00:00:00 | | 2009-11-20 | 5,23 | 63.800 | 5,56 | 5,22 | 5,55 | 00:00:00 | | 2009-11-23 | 5,43 | 15.300 | 5,43 | 5,30 | 5,30 | 00:00:00 | | 2009-11-24 | 5,45 | 21.300 | 5,51 | 5,34 | 5,36 | 00:00:00 | | 2009-11-25 | 5,39 | 14.300 | 5,51 | 5,36 | 5,40 | 00:00:00 | | 2009-11-26 | 5,17 | 23.500 | 5,38 | 5,16 | 5,38 | 00:00:00 | | 2009-11-27 | 5,17 | 31.800 | 5,22 | 5,00 | 5,02 | 00:00:00 | | 2009-11-30 | 5,28 | 11.400 | 5,35 | 5,17 | 5,20 | 00:00:00 | | 2009-12-01 | 5,52 | 36.400 | 5,52 | 5,25 | 5,25 | 00:00:00 | | 2009-12-02 | 5,46 | 42.300 | 5,52 | 5,40 | 5,52 | 00:00:00 | | 2009-12-04 | 5,49 | 11.200 | 5,56 | 5,38 | 5,49 | 00:00:00 | | 2009-12-07 | 5,51 | 21.900 | 5,51 | 5,38 | 5,51 | 00:00:00 | | 2009-12-09 | 5,18 | 44.500 | 5,31 | 5,10 | 5,29 | 00:00:00 | | 2009-12-11 | 5,27 | 30.600 | 5,35 | 5,14 | 5,14 | 00:00:00 | | 2009-12-14 | 5,24 | 22.300 | 5,35 | 5,20 | 5,28 | 00:00:00 | | 2009-12-15 | 5,41 | 35.300 | 5,43 | 5,17 | 5,30 | 00:00:00 | | 2009-12-16 | 5,76 | 98.500 | 5,85 | 5,51 | 5,51 | 00:00:00 | | 2009-12-17 | 5,55 | 79.600 | 5,88 | 5,53 | 5,79 | 00:00:00 | | 2009-12-18 | 5,61 | 15.800 | 5,75 | 5,53 | 5,55 | 00:00:00 | | 2009-12-21 | 5,72 | 24.500 | 5,84 | 5,61 | 5,61 | 00:00:00 | | 2009-12-22 | 5,84 | 32.400 | 6,00 | 5,72 | 5,72 | 00:00:00 | | 2009-12-23 | 5,91 | 16.400 | 6,01 | 5,88 | 5,89 | 00:00:00 | | 2009-12-28 | 5,89 | 13.900 | 5,94 | 5,85 | 5,93 | 00:00:00 | | 2009-12-29 | 5,80 | 20.600 | 5,98 | 5,78 | 5,98 | 00:00:00 | | 2009-12-30 | 5,86 | 5.600 | 5,89 | 5,76 | 5,76 | 00:00:00 | | 2010-01-04 | 6,00 | 42.100 | 6,10 | 5,82 | 5,82 | 00:00:00 | | 2010-01-05 | 6,41 | 29.800 | 6,41 | 6,03 | 6,03 | 00:00:00 | | 2010-01-06 | 6,41 | 35.300 | 6,50 | 6,28 | 6,28 | 00:00:00 | | 2010-01-07 | 6,57 | 51.200 | 6,72 | 6,32 | 6,40 | 00:00:00 | | 2010-01-08 | 6,85 | 39.400 | 6,89 | 6,61 | 6,72 | 00:00:00 | | 2010-01-11 | 7,00 | 64.600 | 7,16 | 6,90 | 6,90 | 00:00:00 | | 2010-01-12 | 6,60 | 309.800 | 7,00 | 6,54 | 7,00 | 00:00:00 | | 2010-01-13 | 7,00 | 32.300 | 7,02 | 6,50 | 6,50 | 00:00:00 | | 2010-01-14 | 7,09 | 35.500 | 7,21 | 7,04 | 7,08 | 00:00:00 | | 2010-01-15 | 6,93 | 41.400 | 7,19 | 6,86 | 7,13 | 00:00:00 | | 2010-01-18 | 6,98 | 12.200 | 7,13 | 6,88 | 6,88 | 00:00:00 | | 2010-01-19 | 7,04 | 25.800 | 7,05 | 6,83 | 7,05 | 00:00:00 | | 2010-01-20 | 6,94 | 27.100 | 7,19 | 6,87 | 6,99 | 00:00:00 | | 2010-01-21 | 7,03 | 25.100 | 7,27 | 7,00 | 7,01 | 00:00:00 | | 2010-01-22 | 6,68 | 61.400 | 7,15 | 6,52 | 6,80 | 00:00:00 | | 2010-01-25 | 6,63 | 34.700 | 6,77 | 6,56 | 6,63 | 00:00:00 | | 2010-01-26 | 6,52 | 27.300 | 6,60 | 6,48 | 6,55 | 00:00:00 | | 2010-01-27 | 6,41 | 44.700 | 6,51 | 6,29 | 6,45 | 00:00:00 | | 2010-01-28 | 6,50 | 12.600 | 6,64 | 6,46 | 6,55 | 00:00:00 | | 2010-01-29 | 6,67 | 8.300 | 6,70 | 6,47 | 6,48 | 00:00:00 | | 2010-02-01 | 6,90 | 11.200 | 7,01 | 6,72 | 6,72 | 00:00:00 | | 2010-02-02 | 7,16 | 43.800 | 7,24 | 6,93 | 6,93 | 00:00:00 | | 2010-02-04 | 6,80 | 49.900 | 7,25 | 6,80 | 7,25 | 00:00:00 | | 2010-02-05 | 6,62 | 29.900 | 6,79 | 6,50 | 6,79 | 00:00:00 | | 2010-02-08 | 6,63 | 16.200 | 6,83 | 6,56 | 6,56 | 00:00:00 | | 2010-02-09 | 6,87 | 45.600 | 6,90 | 6,49 | 6,63 | 00:00:00 | | 2010-02-10 | 6,80 | 26.200 | 6,99 | 6,79 | 6,80 | 00:00:00 | | 2010-02-11 | 6,74 | 7.400 | 6,78 | 6,60 | 6,75 | 00:00:00 | | 2010-02-12 | 6,41 | 23.900 | 6,80 | 6,34 | 6,73 | 00:00:00 | | 2010-02-15 | 6,97 | 61.000 | 7,05 | 6,51 | 6,51 | 00:00:00 | | 2010-02-16 | 7,05 | 48.500 | 7,23 | 6,98 | 7,00 | 00:00:00 | | 2010-02-17 | 7,14 | 39.800 | 7,25 | 7,12 | 7,18 | 00:00:00 | | 2010-02-18 | 7,36 | 30.200 | 7,42 | 7,18 | 7,20 | 00:00:00 | | 2010-02-19 | 7,35 | 13.100 | 7,39 | 7,29 | 7,39 | 00:00:00 | | 2010-02-22 | 7,40 | 33.000 | 7,48 | 7,17 | 7,30 | 00:00:00 | | 2010-02-23 | 7,08 | 36.500 | 7,50 | 7,07 | 7,40 | 00:00:00 | | 2010-02-24 | 7,09 | 21.300 | 7,15 | 6,98 | 7,10 | 00:00:00 | | 2010-02-25 | 6,87 | 16.400 | 7,13 | 6,87 | 7,04 | 00:00:00 | | 2010-02-26 | 7,20 | 9.000 | 7,27 | 6,87 | 6,87 | 00:00:00 | | 2010-03-01 | 7,37 | 17.000 | 7,41 | 7,19 | 7,30 | 00:00:00 | | 2010-03-02 | 7,78 | 78.700 | 7,96 | 7,45 | 7,45 | 00:00:00 | | 2010-03-03 | 7,79 | 18.600 | 7,85 | 7,65 | 7,81 | 00:00:00 | | 2010-03-04 | 7,80 | 13.300 | 7,88 | 7,69 | 7,79 | 00:00:00 | | 2010-03-05 | 8,08 | 23.200 | 8,10 | 7,67 | 7,86 | 00:00:00 | | 2010-03-08 | 8,08 | 7.200 | 8,11 | 8,02 | 8,10 | 00:00:00 | | 2010-03-09 | 8,02 | 34.700 | 8,12 | 7,84 | 8,10 | 00:00:00 | | 2010-03-10 | 8,11 | 35.100 | 8,11 | 7,90 | 8,02 | 00:00:00 | | 2010-03-11 | 8,01 | 19.000 | 8,15 | 8,01 | 8,08 | 00:00:00 | | 2010-03-12 | 8,13 | 15.300 | 8,17 | 8,05 | 8,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
