|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-12 | 8,13 | 15.300 | 8,17 | 8,05 | 8,05 | 00:00:00 | | 2010-03-15 | 7,93 | 27.500 | 8,08 | 7,84 | 8,08 | 00:00:00 | | 2010-03-16 | 8,15 | 8.700 | 8,25 | 7,96 | 7,96 | 00:00:00 | | 2010-03-17 | 8,35 | 15.000 | 8,37 | 8,15 | 8,15 | 00:00:00 | | 2010-03-18 | 8,37 | 15.500 | 8,48 | 8,30 | 8,30 | 00:00:00 | | 2010-03-19 | 8,20 | 25.500 | 8,44 | 8,20 | 8,34 | 00:00:00 | | 2010-03-22 | 8,16 | 13.900 | 8,20 | 7,93 | 8,20 | 00:00:00 | | 2010-03-23 | 8,35 | 30.300 | 8,35 | 8,16 | 8,20 | 00:00:00 | | 2010-03-24 | 8,31 | 21.400 | 8,49 | 8,31 | 8,40 | 00:00:00 | | 2010-03-25 | 8,64 | 20.900 | 8,75 | 8,35 | 8,35 | 00:00:00 | | 2010-03-26 | 8,71 | 11.100 | 8,71 | 8,60 | 8,63 | 00:00:00 | | 2010-03-29 | 8,66 | 38.200 | 8,89 | 8,65 | 8,76 | 00:00:00 | | 2010-03-30 | 8,52 | 19.500 | 8,67 | 8,39 | 8,65 | 00:00:00 | | 2010-03-31 | 8,35 | 21.700 | 8,56 | 8,26 | 8,49 | 00:00:00 | | 2010-04-01 | 8,48 | 8.000 | 8,53 | 8,39 | 8,42 | 00:00:00 | | 2010-04-06 | 8,75 | 25.100 | 8,75 | 8,40 | 8,40 | 00:00:00 | | 2010-04-07 | 8,57 | 17.200 | 8,68 | 8,53 | 8,68 | 00:00:00 | | 2010-04-08 | 8,38 | 11.500 | 8,55 | 8,32 | 8,55 | 00:00:00 | | 2010-04-09 | 8,38 | 8.000 | 8,46 | 8,36 | 8,39 | 00:00:00 | | 2010-04-12 | 8,39 | 6.600 | 8,47 | 8,32 | 8,47 | 00:00:00 | | 2010-04-13 | 8,15 | 16.800 | 8,38 | 8,12 | 8,31 | 00:00:00 | | 2010-04-14 | 8,59 | 15.400 | 8,62 | 8,25 | 8,25 | 00:00:00 | | 2010-04-15 | 8,75 | 23.700 | 8,83 | 8,55 | 8,56 | 00:00:00 | | 2010-04-16 | 8,52 | 14.600 | 8,74 | 8,52 | 8,70 | 00:00:00 | | 2010-04-19 | 8,13 | 79.800 | 8,34 | 8,05 | 8,22 | 00:00:00 | | 2010-04-20 | 8,33 | 32.500 | 8,42 | 8,15 | 8,26 | 00:00:00 | | 2010-04-21 | 8,43 | 25.500 | 8,50 | 8,35 | 8,45 | 00:00:00 | | 2010-04-22 | 8,34 | 7.100 | 8,53 | 8,33 | 8,40 | 00:00:00 | | 2010-04-23 | 8,34 | 13.200 | 8,41 | 8,29 | 8,29 | 00:00:00 | | 2010-04-26 | 8,64 | 13.900 | 8,66 | 8,43 | 8,43 | 00:00:00 | | 2010-04-27 | 8,40 | 18.600 | 8,64 | 8,37 | 8,64 | 00:00:00 | | 2010-04-28 | 8,12 | 31.800 | 8,31 | 8,06 | 8,25 | 00:00:00 | | 2010-04-29 | 8,43 | 13.000 | 8,43 | 8,05 | 8,12 | 00:00:00 | | 2010-04-30 | 8,32 | 3.500 | 8,51 | 8,32 | 8,39 | 00:00:00 | | 2010-05-03 | 8,63 | 7.900 | 8,63 | 8,35 | 8,35 | 00:00:00 | | 2010-05-04 | 8,08 | 31.700 | 8,50 | 8,03 | 8,50 | 00:00:00 | | 2010-05-05 | 7,78 | 37.500 | 8,10 | 7,72 | 8,10 | 00:00:00 | | 2010-05-06 | 7,55 | 37.000 | 7,84 | 7,45 | 7,65 | 00:00:00 | | 2010-05-07 | 7,32 | 56.000 | 7,53 | 7,09 | 7,25 | 00:00:00 | | 2010-05-10 | 7,99 | 22.600 | 8,07 | 7,42 | 7,42 | 00:00:00 | | 2010-05-11 | 8,02 | 22.700 | 8,03 | 7,69 | 7,88 | 00:00:00 | | 2010-05-12 | 8,35 | 36.900 | 8,40 | 7,89 | 8,02 | 00:00:00 | | 2010-05-13 | 8,43 | 3.900 | 8,44 | 8,35 | 8,35 | 00:00:00 | | 2010-05-14 | 8,08 | 14.700 | 8,32 | 7,99 | 8,30 | 00:00:00 | | 2010-05-17 | 7,98 | 7.700 | 8,21 | 7,98 | 8,03 | 00:00:00 | | 2010-05-18 | 8,07 | 16.500 | 8,20 | 8,00 | 8,01 | 00:00:00 | | 2010-05-19 | 7,76 | 12.900 | 8,00 | 7,74 | 8,00 | 00:00:00 | | 2010-05-20 | 7,39 | 28.100 | 7,80 | 7,24 | 7,76 | 00:00:00 | | 2010-05-21 | 7,17 | 45.600 | 7,38 | 6,95 | 7,16 | 00:00:00 | | 2010-05-24 | 7,08 | 1.100 | 7,29 | 7,06 | 7,29 | 00:00:00 | | 2010-05-25 | 6,81 | 16.600 | 6,90 | 6,68 | 6,90 | 00:00:00 | | 2010-05-26 | 7,00 | 27.500 | 7,11 | 6,85 | 6,95 | 00:00:00 | | 2010-05-27 | 7,30 | 13.400 | 7,30 | 7,05 | 7,08 | 00:00:00 | | 2010-05-28 | 7,22 | 12.600 | 7,42 | 7,22 | 7,29 | 00:00:00 | | 2010-05-31 | 7,42 | 5.500 | 7,45 | 7,38 | 7,40 | 00:00:00 | | 2010-06-01 | 7,24 | 6.600 | 7,28 | 7,09 | 7,28 | 00:00:00 | | 2010-06-02 | 7,16 | 1.900 | 7,20 | 7,14 | 7,14 | 00:00:00 | | 2010-06-03 | 7,51 | 3.900 | 7,51 | 7,36 | 7,36 | 00:00:00 | | 2010-06-04 | 7,31 | 17.100 | 7,65 | 7,24 | 7,57 | 00:00:00 | | 2010-06-07 | 7,12 | 7.900 | 7,24 | 7,03 | 7,24 | 00:00:00 | | 2010-06-08 | 6,83 | 20.000 | 7,17 | 6,78 | 7,15 | 00:00:00 | | 2010-06-09 | 6,95 | 16.600 | 6,97 | 6,77 | 6,88 | 00:00:00 | | 2010-06-10 | 7,03 | 9.000 | 7,03 | 6,93 | 6,93 | 00:00:00 | | 2010-06-11 | 7,16 | 5.600 | 7,26 | 7,05 | 7,05 | 00:00:00 | | 2010-06-14 | 7,36 | 4.400 | 7,40 | 7,20 | 7,26 | 00:00:00 | | 2010-06-15 | 7,63 | 9.500 | 7,63 | 7,23 | 7,23 | 00:00:00 | | 2010-06-16 | 7,78 | 21.700 | 7,87 | 7,61 | 7,61 | 00:00:00 | | 2010-06-17 | 7,84 | 9.600 | 7,84 | 7,78 | 7,78 | 00:00:00 | | 2010-06-18 | 7,97 | 16.500 | 8,00 | 7,80 | 7,81 | 00:00:00 | | 2010-06-21 | 8,09 | 9.000 | 8,16 | 8,00 | 8,00 | 00:00:00 | | 2010-06-22 | 7,87 | 14.100 | 8,02 | 7,85 | 7,98 | 00:00:00 | | 2010-06-23 | 7,89 | 3.300 | 7,95 | 7,80 | 7,80 | 00:00:00 | | 2010-06-24 | 7,67 | 7.900 | 7,88 | 7,65 | 7,88 | 00:00:00 | | 2010-06-25 | 7,63 | 16.200 | 7,70 | 7,57 | 7,65 | 00:00:00 | | 2010-06-28 | 7,66 | 3.400 | 7,66 | 7,57 | 7,57 | 00:00:00 | | 2010-06-29 | 7,36 | 2.300 | 7,58 | 7,35 | 7,58 | 00:00:00 | | 2010-06-30 | 7,26 | 8.400 | 7,32 | 7,16 | 7,32 | 00:00:00 | | 2010-07-01 | 7,12 | 9.300 | 7,24 | 6,99 | 7,24 | 00:00:00 | | 2010-07-02 | 7,02 | 9.400 | 7,23 | 7,02 | 7,22 | 00:00:00 | | 2010-07-05 | 6,96 | 11.000 | 7,11 | 6,94 | 7,04 | 00:00:00 | | 2010-07-06 | 7,50 | 16.900 | 7,63 | 7,05 | 7,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
