|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 38,80 | 40.900 | 38,95 | 38,35 | 38,50 | 00:00:00 | | 2000-12-05 | 40,90 | 143.500 | 40,95 | 38,80 | 38,90 | 00:00:00 | | 2000-12-06 | 42,10 | 164.900 | 42,40 | 40,50 | 40,95 | 00:00:00 | | 2000-12-07 | 41,65 | 84.700 | 41,90 | 40,65 | 41,80 | 00:00:00 | | 2000-12-08 | 41,00 | 50.600 | 41,50 | 40,50 | 41,00 | 00:00:00 | | 2000-12-11 | 40,40 | 71.000 | 41,30 | 40,05 | 41,20 | 00:00:00 | | 2000-12-12 | 40,00 | 57.200 | 40,60 | 39,70 | 40,50 | 00:00:00 | | 2000-12-13 | 39,80 | 42.900 | 40,50 | 39,50 | 40,30 | 00:00:00 | | 2000-12-14 | 40,00 | 44.600 | 40,60 | 39,60 | 39,95 | 00:00:00 | | 2000-12-15 | 39,70 | 43.000 | 40,10 | 39,30 | 40,00 | 00:00:00 | | 2000-12-18 | 39,30 | 66.200 | 39,95 | 38,75 | 39,50 | 00:00:00 | | 2000-12-19 | 39,80 | 28.200 | 39,80 | 38,40 | 39,30 | 00:00:00 | | 2000-12-20 | 38,20 | 71.300 | 39,40 | 38,20 | 38,75 | 00:00:00 | | 2000-12-21 | 38,10 | 49.900 | 38,30 | 37,60 | 38,05 | 00:00:00 | | 2000-12-22 | 38,60 | 35.100 | 38,70 | 38,00 | 38,40 | 00:00:00 | | 2000-12-25 | 38,60 | 0 | 38,60 | 38,60 | 38,60 | 00:00:00 | | 2000-12-26 | 38,60 | 0 | 38,60 | 38,60 | 38,60 | 00:00:00 | | 2000-12-27 | 38,30 | 51.800 | 38,70 | 37,80 | 38,60 | 00:00:00 | | 2000-12-28 | 38,40 | 42.200 | 38,70 | 38,10 | 38,45 | 00:00:00 | | 2000-12-29 | 38,60 | 26.200 | 38,90 | 38,10 | 38,40 | 00:00:00 | | 2001-01-01 | 38,60 | 0 | 38,60 | 38,60 | 38,60 | 00:00:00 | | 2001-01-02 | 39,40 | 40.600 | 39,40 | 38,60 | 39,00 | 00:00:00 | | 2001-01-03 | 39,75 | 52.800 | 40,10 | 38,80 | 38,90 | 00:00:00 | | 2001-01-04 | 40,45 | 71.800 | 40,45 | 39,40 | 40,00 | 00:00:00 | | 2001-01-05 | 41,40 | 85.700 | 41,60 | 40,25 | 40,40 | 00:00:00 | | 2001-01-08 | 41,40 | 59.400 | 41,55 | 40,70 | 41,10 | 00:00:00 | | 2001-01-09 | 42,10 | 95.100 | 42,45 | 41,40 | 41,60 | 00:00:00 | | 2001-01-10 | 42,80 | 87.300 | 43,10 | 42,10 | 42,10 | 00:00:00 | | 2001-01-11 | 43,80 | 115.100 | 44,00 | 42,90 | 43,00 | 00:00:00 | | 2001-01-12 | 43,60 | 84.400 | 44,30 | 43,05 | 44,00 | 00:00:00 | | 2001-01-15 | 43,50 | 61.900 | 43,90 | 43,25 | 43,70 | 00:00:00 | | 2001-01-16 | 42,10 | 75.800 | 43,50 | 41,75 | 43,30 | 00:00:00 | | 2001-01-17 | 42,00 | 53.100 | 42,85 | 41,60 | 42,00 | 00:00:00 | | 2001-01-18 | 42,10 | 44.400 | 42,30 | 41,55 | 41,90 | 00:00:00 | | 2001-01-19 | 43,15 | 67.200 | 43,20 | 42,10 | 42,50 | 00:00:00 | | 2001-01-22 | 43,15 | 69.900 | 43,70 | 42,60 | 43,30 | 00:00:00 | | 2001-01-23 | 44,10 | 67.400 | 44,20 | 42,70 | 43,30 | 00:00:00 | | 2001-01-24 | 44,10 | 0 | 44,10 | 44,10 | 44,10 | 00:00:00 | | 2001-01-25 | 44,30 | 50.300 | 44,80 | 44,10 | 44,80 | 00:00:00 | | 2001-01-26 | 44,30 | 0 | 44,30 | 44,30 | 44,30 | 00:00:00 | | 2001-01-29 | 44,80 | 50.400 | 44,90 | 43,50 | 43,50 | 00:00:00 | | 2001-01-30 | 44,65 | 64.700 | 45,15 | 44,30 | 44,80 | 00:00:00 | | 2001-01-31 | 43,70 | 36.900 | 44,80 | 43,20 | 44,00 | 00:00:00 | | 2001-02-01 | 43,30 | 54.300 | 43,70 | 42,60 | 43,70 | 00:00:00 | | 2001-02-02 | 43,65 | 36.600 | 43,80 | 43,20 | 43,20 | 00:00:00 | | 2001-02-05 | 43,70 | 36.900 | 43,85 | 43,10 | 43,50 | 00:00:00 | | 2001-02-06 | 42,05 | 70.400 | 43,55 | 41,90 | 43,55 | 00:00:00 | | 2001-02-07 | 40,90 | 78.700 | 42,15 | 40,55 | 42,15 | 00:00:00 | | 2001-02-08 | 41,30 | 61.000 | 41,80 | 40,80 | 41,00 | 00:00:00 | | 2001-02-09 | 41,20 | 49.400 | 41,70 | 40,70 | 41,20 | 00:00:00 | | 2001-02-12 | 42,06 | 40.800 | 42,35 | 41,40 | 41,50 | 00:00:00 | | 2001-02-13 | 42,50 | 41.200 | 42,50 | 41,90 | 42,35 | 00:00:00 | | 2001-02-14 | 42,80 | 55.000 | 42,90 | 42,00 | 42,00 | 00:00:00 | | 2001-02-15 | 43,00 | 45.000 | 43,15 | 42,30 | 42,40 | 00:00:00 | | 2001-02-16 | 43,20 | 35.800 | 43,50 | 42,60 | 42,80 | 00:00:00 | | 2001-02-19 | 42,30 | 44.400 | 43,40 | 42,30 | 43,40 | 00:00:00 | | 2001-02-20 | 42,50 | 27.700 | 43,10 | 42,20 | 42,70 | 00:00:00 | | 2001-02-21 | 42,00 | 43.900 | 43,00 | 41,40 | 42,50 | 00:00:00 | | 2001-02-22 | 41,85 | 48.200 | 42,00 | 41,05 | 42,00 | 00:00:00 | | 2001-02-23 | 41,10 | 32.000 | 42,20 | 41,10 | 41,65 | 00:00:00 | | 2001-02-26 | 41,60 | 26.700 | 41,80 | 41,20 | 41,55 | 00:00:00 | | 2001-02-27 | 41,60 | 22.100 | 42,00 | 41,40 | 41,50 | 00:00:00 | | 2001-02-28 | 41,10 | 39.500 | 41,85 | 40,70 | 41,50 | 00:00:00 | | 2001-03-01 | 40,50 | 73.300 | 41,10 | 40,10 | 41,00 | 00:00:00 | | 2001-03-02 | 40,40 | 62.200 | 40,65 | 39,60 | 40,10 | 00:00:00 | | 2001-03-05 | 40,25 | 25.300 | 40,70 | 39,90 | 40,40 | 00:00:00 | | 2001-03-06 | 40,20 | 32.800 | 40,55 | 40,10 | 40,40 | 00:00:00 | | 2001-03-07 | 40,80 | 26.200 | 40,80 | 39,95 | 40,20 | 00:00:00 | | 2001-03-08 | 41,50 | 23.500 | 41,75 | 40,50 | 40,70 | 00:00:00 | | 2001-03-09 | 41,50 | 20.800 | 41,80 | 40,95 | 41,70 | 00:00:00 | | 2001-03-12 | 41,40 | 37.000 | 42,20 | 41,20 | 41,20 | 00:00:00 | | 2001-03-13 | 40,70 | 59.900 | 41,25 | 40,20 | 40,50 | 00:00:00 | | 2001-03-14 | 40,70 | 0 | 40,70 | 40,70 | 40,70 | 00:00:00 | | 2001-03-15 | 39,00 | 81.700 | 40,00 | 38,75 | 39,60 | 00:00:00 | | 2001-03-16 | 37,95 | 56.000 | 39,30 | 37,50 | 39,30 | 00:00:00 | | 2001-03-19 | 37,15 | 74.300 | 38,20 | 36,25 | 37,80 | 00:00:00 | | 2001-03-20 | 37,85 | 28.300 | 37,90 | 37,00 | 37,50 | 00:00:00 | | 2001-03-21 | 37,10 | 39.100 | 37,70 | 37,00 | 37,00 | 00:00:00 | | 2001-03-22 | 35,90 | 76.700 | 37,00 | 35,60 | 37,00 | 00:00:00 | | 2001-03-23 | 35,29 | 53.900 | 36,10 | 34,50 | 36,10 | 00:00:00 | | 2001-03-26 | 35,70 | 59.500 | 36,10 | 35,30 | 36,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
