|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-04 | 7,80 | 23.800 | 7,85 | 7,77 | 7,85 | 00:00:00 | | 2013-01-07 | 7,74 | 24.500 | 7,83 | 7,74 | 7,78 | 00:00:00 | | 2013-01-08 | 7,63 | 40.600 | 7,68 | 7,54 | 7,68 | 00:00:00 | | 2013-01-09 | 7,50 | 29.100 | 7,61 | 7,45 | 7,61 | 00:00:00 | | 2013-01-10 | 7,60 | 13.800 | 7,60 | 7,48 | 7,49 | 00:00:00 | | 2013-01-11 | 7,53 | 17.200 | 7,65 | 7,49 | 7,65 | 00:00:00 | | 2013-01-14 | 7,62 | 21.100 | 7,66 | 7,48 | 7,66 | 00:00:00 | | 2013-01-15 | 7,41 | 16.000 | 7,63 | 7,34 | 7,59 | 00:00:00 | | 2013-01-16 | 8,10 | 70.300 | 8,13 | 7,36 | 7,36 | 00:00:00 | | 2013-01-17 | 7,92 | 48.400 | 8,12 | 7,84 | 7,97 | 00:00:00 | | 2013-01-18 | 8,00 | 19.800 | 8,08 | 7,90 | 7,95 | 00:00:00 | | 2013-01-21 | 8,00 | 17.900 | 8,04 | 7,87 | 8,00 | 00:00:00 | | 2013-01-25 | 7,83 | 30.700 | 7,85 | 7,70 | 7,70 | 00:00:00 | | 2013-01-29 | 7,91 | 3.500 | 7,96 | 7,88 | 7,92 | 00:00:00 | | 2013-01-30 | 7,98 | 5.600 | 8,00 | 7,93 | 7,93 | 00:00:00 | | 2013-01-31 | 7,99 | 12.900 | 8,02 | 7,95 | 7,98 | 00:00:00 | | 2013-02-01 | 8,01 | 12.900 | 8,03 | 7,97 | 7,98 | 00:00:00 | | 2013-02-05 | 8,01 | 19.900 | 8,04 | 7,80 | 7,80 | 00:00:00 | | 2013-02-06 | 8,10 | 28.200 | 8,15 | 8,03 | 8,07 | 00:00:00 | | 2013-02-07 | 8,11 | 22.300 | 8,30 | 8,07 | 8,10 | 00:00:00 | | 2013-02-08 | 8,27 | 14.300 | 8,30 | 8,08 | 8,10 | 00:00:00 | | 2013-02-21 | 7,99 | 26.600 | 8,16 | 7,88 | 8,16 | 00:00:00 | | 2013-02-22 | 7,97 | 17.400 | 8,06 | 7,94 | 7,96 | 00:00:00 | | 2013-02-25 | 7,76 | 52.500 | 8,06 | 7,75 | 8,06 | 00:00:00 | | 2013-02-26 | 7,74 | 26.900 | 7,77 | 7,45 | 7,67 | 00:00:00 | | 2013-02-27 | 7,65 | 15.300 | 7,67 | 7,49 | 7,66 | 00:00:00 | | 2013-02-28 | 7,65 | 8.000 | 7,70 | 7,57 | 7,65 | 00:00:00 | | 2013-03-01 | 7,89 | 12.000 | 7,92 | 7,55 | 7,66 | 00:00:00 | | 2013-03-04 | 7,77 | 4.800 | 7,91 | 7,77 | 7,91 | 00:00:00 | | 2013-03-05 | 7,89 | 7.200 | 7,98 | 7,79 | 7,79 | 00:00:00 | | 2013-03-06 | 7,99 | 7.300 | 8,01 | 7,91 | 7,91 | 00:00:00 | | 2013-03-11 | 8,03 | 29.700 | 8,06 | 7,91 | 8,04 | 00:00:00 | | 2013-03-12 | 8,18 | 26.000 | 8,24 | 8,10 | 8,11 | 00:00:00 | | 2013-03-13 | 8,18 | 17.100 | 8,30 | 8,16 | 8,20 | 00:00:00 | | 2013-03-14 | 8,23 | 14.700 | 8,35 | 8,17 | 8,17 | 00:00:00 | | 2013-03-15 | 8,38 | 11.200 | 8,40 | 8,22 | 8,22 | 00:00:00 | | 2013-03-18 | 8,26 | 9.100 | 8,26 | 8,15 | 8,20 | 00:00:00 | | 2013-03-19 | 8,08 | 7.500 | 8,26 | 8,08 | 8,19 | 00:00:00 | | 2013-03-20 | 8,13 | 12.000 | 8,25 | 8,07 | 8,07 | 00:00:00 | | 2013-03-21 | 8,26 | 10.900 | 8,32 | 8,12 | 8,12 | 00:00:00 | | 2013-03-22 | 8,22 | 4.000 | 8,23 | 8,14 | 8,23 | 00:00:00 | | 2013-03-25 | 8,04 | 9.700 | 8,30 | 8,00 | 8,23 | 00:00:00 | | 2013-03-26 | 8,19 | 1.900 | 8,19 | 8,01 | 8,01 | 00:00:00 | | 2013-03-27 | 8,40 | 19.900 | 8,45 | 8,17 | 8,17 | 00:00:00 | | 2013-03-28 | 8,43 | 5.200 | 8,43 | 8,33 | 8,34 | 00:00:00 | | 2013-03-29 | 8,43 | 0 | 8,43 | 8,43 | 8,43 | 00:00:00 | | 2013-04-01 | 8,43 | 0 | 8,43 | 8,43 | 8,43 | 00:00:00 | | 2013-04-02 | 8,35 | 8.800 | 8,46 | 8,30 | 8,30 | 00:00:00 | | 2013-04-03 | 8,26 | 6.100 | 8,40 | 8,18 | 8,40 | 00:00:00 | | 2013-04-04 | 8,19 | 2.600 | 8,25 | 8,13 | 8,22 | 00:00:00 | | 2013-04-05 | 7,81 | 27.500 | 8,09 | 7,73 | 8,06 | 00:00:00 | | 2013-04-11 | 8,26 | 2.400 | 8,26 | 8,11 | 8,11 | 00:00:00 | | 2013-04-12 | 8,17 | 5.900 | 8,20 | 8,12 | 8,12 | 00:00:00 | | 2013-04-18 | 7,68 | 9.200 | 7,79 | 7,68 | 7,79 | 00:00:00 | | 2013-04-19 | 7,57 | 26.600 | 7,72 | 7,46 | 7,72 | 00:00:00 | | 2013-04-23 | 8,06 | 4.200 | 8,09 | 7,70 | 7,70 | 00:00:00 | | 2013-04-24 | 8,01 | 1.600 | 8,09 | 8,01 | 8,04 | 00:00:00 | | 2013-04-25 | 8,10 | 3.800 | 8,15 | 7,96 | 7,96 | 00:00:00 | | 2013-04-26 | 8,11 | 2.200 | 8,11 | 8,06 | 8,07 | 00:00:00 | | 2013-04-29 | 8,19 | 4.400 | 8,19 | 8,09 | 8,09 | 00:00:00 | | 2013-04-30 | 8,04 | 3.500 | 8,25 | 8,04 | 8,19 | 00:00:00 | | 2013-05-01 | 8,04 | 0 | 8,04 | 8,04 | 8,04 | 00:00:00 | | 2013-05-06 | 8,28 | 5.600 | 8,31 | 8,22 | 8,22 | 00:00:00 | | 2013-05-07 | 8,65 | 47.000 | 8,69 | 8,28 | 8,28 | 00:00:00 | | 2013-05-08 | 8,74 | 21.200 | 8,74 | 8,64 | 8,68 | 00:00:00 | | 2013-05-09 | 8,84 | 7.100 | 8,91 | 8,69 | 8,69 | 00:00:00 | | 2013-05-20 | 9,67 | 2.600 | 9,73 | 9,60 | 9,70 | 00:00:00 | | 2013-05-21 | 9,63 | 13.100 | 9,70 | 9,48 | 9,61 | 00:00:00 | | 2013-05-22 | 9,60 | 28.700 | 9,77 | 9,57 | 9,70 | 00:00:00 | | 2013-05-27 | 9,72 | 12.500 | 9,78 | 9,40 | 9,49 | 00:00:00 | | 2013-06-06 | 8,83 | 15.400 | 9,13 | 8,78 | 8,91 | 00:00:00 | | 2013-06-07 | 8,94 | 7.000 | 9,03 | 8,86 | 8,90 | 00:00:00 | | 2013-06-17 | 9,01 | 5.500 | 9,12 | 9,01 | 9,02 | 00:00:00 | | 2013-06-18 | 9,15 | 3.400 | 9,18 | 8,95 | 8,95 | 00:00:00 | | 2013-06-19 | 9,16 | 3.700 | 9,25 | 9,15 | 9,15 | 00:00:00 | | 2013-06-20 | 8,90 | 6.600 | 9,15 | 8,90 | 9,03 | 00:00:00 | | 2013-06-21 | 9,11 | 10.400 | 9,11 | 8,91 | 8,92 | 00:00:00 | | 2013-07-01 | 9,23 | 16.000 | 9,23 | 9,10 | 9,10 | 00:00:00 | | 2013-07-05 | 9,27 | 7.300 | 9,41 | 9,27 | 9,34 | 00:00:00 | | 2013-07-08 | 9,42 | 7.000 | 9,51 | 9,40 | 9,40 | 00:00:00 | | 2013-07-15 | 9,21 | 6.200 | 9,30 | 9,14 | 9,21 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
