|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-13 | 7,37 | 400 | 7,40 | 7,37 | 7,40 | 00:00:00 | | 2011-06-14 | 7,40 | 6.300 | 7,40 | 7,36 | 7,36 | 00:00:00 | | 2011-06-15 | 7,39 | 6.800 | 7,40 | 7,33 | 7,33 | 00:00:00 | | 2011-06-16 | 7,27 | 6.300 | 7,37 | 7,26 | 7,31 | 00:00:00 | | 2011-06-17 | 7,30 | 5.600 | 7,37 | 7,22 | 7,26 | 00:00:00 | | 2011-06-20 | 7,33 | 2.100 | 7,35 | 7,26 | 7,35 | 00:00:00 | | 2011-06-21 | 7,70 | 18.200 | 7,71 | 7,33 | 7,33 | 00:00:00 | | 2011-06-22 | 7,59 | 8.100 | 7,71 | 7,59 | 7,70 | 00:00:00 | | 2011-06-23 | 7,43 | 5.300 | 7,62 | 7,34 | 7,62 | 00:00:00 | | 2011-06-24 | 7,30 | 2.200 | 7,46 | 7,30 | 7,38 | 00:00:00 | | 2011-06-27 | 7,43 | 4.900 | 7,44 | 7,30 | 7,35 | 00:00:00 | | 2011-06-28 | 7,38 | 2.600 | 7,38 | 7,28 | 7,38 | 00:00:00 | | 2011-06-29 | 7,43 | 100 | 7,44 | 7,37 | 7,37 | 00:00:00 | | 2011-06-30 | 7,50 | 7.600 | 7,51 | 7,37 | 7,37 | 00:00:00 | | 2011-07-01 | 7,65 | 6.000 | 7,65 | 7,47 | 7,47 | 00:00:00 | | 2011-07-04 | 7,63 | 3.200 | 7,66 | 7,60 | 7,65 | 00:00:00 | | 2011-07-05 | 7,62 | 2.100 | 7,66 | 7,58 | 7,62 | 00:00:00 | | 2011-07-06 | 7,51 | 6.400 | 7,63 | 7,51 | 7,63 | 00:00:00 | | 2011-07-07 | 7,51 | 3.000 | 7,51 | 7,40 | 7,50 | 00:00:00 | | 2011-07-08 | 7,42 | 12.200 | 7,59 | 7,39 | 7,49 | 00:00:00 | | 2011-07-11 | 7,13 | 8.300 | 7,45 | 7,13 | 7,45 | 00:00:00 | | 2011-07-12 | 6,89 | 42.800 | 7,10 | 6,70 | 7,10 | 00:00:00 | | 2011-07-13 | 6,82 | 18.200 | 6,92 | 6,76 | 6,86 | 00:00:00 | | 2011-07-14 | 6,65 | 11.900 | 6,76 | 6,61 | 6,75 | 00:00:00 | | 2011-07-15 | 6,57 | 11.900 | 6,70 | 6,55 | 6,62 | 00:00:00 | | 2011-07-18 | 6,38 | 16.000 | 6,56 | 6,32 | 6,56 | 00:00:00 | | 2011-07-19 | 6,44 | 11.300 | 6,51 | 6,35 | 6,35 | 00:00:00 | | 2011-07-20 | 6,50 | 8.100 | 6,51 | 6,40 | 6,44 | 00:00:00 | | 2011-07-21 | 6,77 | 9.300 | 6,77 | 6,44 | 6,44 | 00:00:00 | | 2011-07-22 | 6,76 | 18.500 | 6,86 | 6,72 | 6,80 | 00:00:00 | | 2011-07-25 | 6,63 | 3.200 | 6,77 | 6,60 | 6,77 | 00:00:00 | | 2011-07-26 | 6,57 | 3.200 | 6,75 | 6,57 | 6,63 | 00:00:00 | | 2011-07-27 | 6,50 | 7.900 | 6,63 | 6,45 | 6,63 | 00:00:00 | | 2011-07-28 | 6,50 | 6.500 | 6,50 | 6,39 | 6,45 | 00:00:00 | | 2011-07-29 | 6,47 | 10.400 | 6,48 | 6,40 | 6,48 | 00:00:00 | | 2011-08-01 | 6,23 | 21.200 | 6,57 | 6,08 | 6,57 | 00:00:00 | | 2011-08-02 | 6,04 | 15.600 | 6,26 | 6,04 | 6,26 | 00:00:00 | | 2011-08-03 | 5,83 | 23.800 | 6,03 | 5,68 | 5,94 | 00:00:00 | | 2011-08-04 | 5,40 | 26.700 | 5,89 | 5,32 | 5,89 | 00:00:00 | | 2011-08-05 | 5,25 | 44.800 | 5,41 | 4,75 | 5,25 | 00:00:00 | | 2011-08-08 | 5,04 | 32.200 | 5,22 | 4,86 | 5,00 | 00:00:00 | | 2011-08-09 | 5,28 | 33.500 | 5,28 | 4,61 | 4,90 | 00:00:00 | | 2011-08-10 | 4,90 | 39.400 | 5,40 | 4,70 | 5,35 | 00:00:00 | | 2011-08-11 | 5,00 | 42.200 | 5,11 | 4,64 | 4,75 | 00:00:00 | | 2011-08-12 | 5,16 | 27.100 | 5,18 | 4,65 | 5,00 | 00:00:00 | | 2011-08-15 | 5,14 | 29.400 | 5,25 | 5,00 | 5,23 | 00:00:00 | | 2011-08-16 | 4,99 | 10.600 | 5,11 | 4,82 | 5,11 | 00:00:00 | | 2011-08-17 | 5,00 | 7.200 | 5,05 | 4,85 | 4,94 | 00:00:00 | | 2011-08-18 | 4,61 | 22.000 | 4,94 | 4,55 | 4,94 | 00:00:00 | | 2011-08-19 | 4,55 | 52.300 | 4,61 | 4,39 | 4,61 | 00:00:00 | | 2011-08-22 | 4,44 | 34.700 | 4,51 | 4,37 | 4,50 | 00:00:00 | | 2011-08-23 | 4,29 | 33.900 | 4,51 | 4,24 | 4,46 | 00:00:00 | | 2011-08-24 | 4,50 | 25.900 | 4,50 | 4,17 | 4,25 | 00:00:00 | | 2011-08-25 | 4,49 | 8.700 | 4,61 | 4,49 | 4,52 | 00:00:00 | | 2011-08-26 | 4,51 | 16.700 | 4,51 | 4,27 | 4,45 | 00:00:00 | | 2011-08-29 | 4,58 | 10.900 | 4,58 | 4,50 | 4,56 | 00:00:00 | | 2011-08-30 | 4,59 | 1.500 | 4,64 | 4,59 | 4,60 | 00:00:00 | | 2011-08-31 | 4,84 | 12.000 | 4,89 | 4,59 | 4,59 | 00:00:00 | | 2011-09-01 | 4,75 | 8.300 | 4,83 | 4,61 | 4,83 | 00:00:00 | | 2011-09-02 | 4,40 | 25.600 | 4,70 | 4,40 | 4,70 | 00:00:00 | | 2011-09-05 | 4,18 | 17.000 | 4,39 | 4,17 | 4,39 | 00:00:00 | | 2011-09-06 | 4,03 | 18.300 | 4,24 | 3,94 | 4,14 | 00:00:00 | | 2011-09-07 | 4,18 | 36.700 | 4,18 | 3,98 | 4,10 | 00:00:00 | | 2011-09-08 | 4,37 | 43.900 | 4,50 | 4,20 | 4,24 | 00:00:00 | | 2011-09-09 | 4,06 | 52.300 | 4,36 | 4,01 | 4,36 | 00:00:00 | | 2011-09-12 | 3,83 | 56.000 | 4,03 | 3,79 | 4,03 | 00:00:00 | | 2011-09-13 | 3,97 | 18.300 | 3,97 | 3,84 | 3,86 | 00:00:00 | | 2011-09-14 | 4,12 | 29.500 | 4,12 | 3,87 | 3,94 | 00:00:00 | | 2011-09-15 | 4,34 | 25.600 | 4,34 | 4,13 | 4,16 | 00:00:00 | | 2011-09-16 | 4,34 | 64.800 | 4,41 | 4,28 | 4,36 | 00:00:00 | | 2011-09-19 | 4,10 | 9.600 | 4,26 | 4,06 | 4,26 | 00:00:00 | | 2011-09-20 | 4,20 | 3.300 | 4,20 | 4,09 | 4,09 | 00:00:00 | | 2011-09-21 | 4,02 | 7.100 | 4,20 | 4,00 | 4,20 | 00:00:00 | | 2011-09-22 | 3,70 | 35.700 | 3,98 | 3,68 | 3,98 | 00:00:00 | | 2011-09-23 | 3,69 | 17.600 | 3,79 | 3,53 | 3,75 | 00:00:00 | | 2011-09-26 | 3,69 | 24.200 | 3,76 | 3,64 | 3,67 | 00:00:00 | | 2011-09-27 | 4,10 | 25.500 | 4,11 | 3,76 | 3,76 | 00:00:00 | | 2011-09-28 | 4,01 | 16.600 | 4,09 | 3,96 | 4,09 | 00:00:00 | | 2011-09-29 | 4,08 | 7.200 | 4,12 | 4,01 | 4,01 | 00:00:00 | | 2011-09-30 | 3,89 | 22.100 | 4,08 | 3,81 | 4,08 | 00:00:00 | | 2011-10-03 | 3,83 | 1.300 | 3,90 | 3,75 | 3,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
