|
 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 | | 2013-07-15 | 9,21 | 6.200 | 9,30 | 9,14 | 9,21 | 00:00:00 | | 2013-07-23 | 9,17 | 400 | 9,23 | 9,17 | 9,23 | 00:00:00 | | 2013-07-24 | 9,48 | 16.900 | 9,60 | 9,19 | 9,19 | 00:00:00 | | 2013-07-29 | 9,34 | 3.700 | 9,52 | 9,34 | 9,41 | 00:00:00 | | 2013-08-01 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2013-08-02 | 9,72 | 8.400 | 9,72 | 9,60 | 9,70 | 00:00:00 | | 2013-08-05 | 9,75 | 2.300 | 9,75 | 9,66 | 9,68 | 00:00:00 | | 2013-08-09 | 9,51 | 8.900 | 9,64 | 9,37 | 9,64 | 00:00:00 | | 2013-08-12 | 9,66 | 8.400 | 9,66 | 9,46 | 9,50 | 00:00:00 | | 2013-08-26 | 9,38 | 7.200 | 9,44 | 9,27 | 9,30 | 00:00:00 | | 2013-08-27 | 8,78 | 38.200 | 9,30 | 8,72 | 9,30 | 00:00:00 | | 2013-08-28 | 8,80 | 23.500 | 8,80 | 8,60 | 8,60 | 00:00:00 | | 2013-09-02 | 8,97 | 8.600 | 9,11 | 8,81 | 8,81 | 00:00:00 | | 2013-09-03 | 8,90 | 5.000 | 9,02 | 8,90 | 8,98 | 00:00:00 | | 2013-09-04 | 8,79 | 4.800 | 8,84 | 8,70 | 8,84 | 00:00:00 | | 2013-09-05 | 8,81 | 6.200 | 8,84 | 8,74 | 8,78 | 00:00:00 | | 2013-09-09 | 8,90 | 3.900 | 8,94 | 8,74 | 8,74 | 00:00:00 | | 2013-09-16 | 9,24 | 4.300 | 9,31 | 9,14 | 9,14 | 00:00:00 | | 2013-09-23 | 9,06 | 3.100 | 9,15 | 9,06 | 9,13 | 00:00:00 | | 2013-09-24 | 9,09 | 2.500 | 9,17 | 9,07 | 9,07 | 00:00:00 | | 2013-09-25 | 9,10 | 1.500 | 9,12 | 8,98 | 9,06 | 00:00:00 | | 2013-09-30 | 9,44 | 4.500 | 9,44 | 9,22 | 9,25 | 00:00:00 | | 2013-10-07 | 9,41 | 21.000 | 9,46 | 9,27 | 9,43 | 00:00:00 | | 2013-10-17 | 9,29 | 6.400 | 9,29 | 9,15 | 9,15 | 00:00:00 | | 2013-10-18 | 9,45 | 15.700 | 9,45 | 9,29 | 9,29 | 00:00:00 | | 2013-10-21 | 9,60 | 20.400 | 9,64 | 9,36 | 9,36 | 00:00:00 | | 2013-10-28 | 9,69 | 29.000 | 9,85 | 9,65 | 9,70 | 00:00:00 | | 2013-10-31 | 9,81 | 17.100 | 9,85 | 9,71 | 9,71 | 00:00:00 | | 2013-11-01 | 9,73 | 1.100 | 9,79 | 9,73 | 9,77 | 00:00:00 | | 2013-11-11 | 9,88 | 6.400 | 9,89 | 9,84 | 9,86 | 00:00:00 | | 2013-11-12 | 9,85 | 10.600 | 9,89 | 9,81 | 9,85 | 00:00:00 | | 2013-11-13 | 9,73 | 10.600 | 9,80 | 9,70 | 9,80 | 00:00:00 | | 2013-11-26 | 10,56 | 14.500 | 10,64 | 10,52 | 10,64 | 00:00:00 | | 2013-11-27 | 10,47 | 8.700 | 10,64 | 10,47 | 10,55 | 00:00:00 | | 2013-11-28 | 10,65 | 16.500 | 10,65 | 10,40 | 10,40 | 00:00:00 | | 2013-11-29 | 10,71 | 15.000 | 10,77 | 10,61 | 10,75 | 00:00:00 | | 2013-12-03 | 10,51 | 31.300 | 10,91 | 10,51 | 10,88 | 00:00:00 | | 2013-12-04 | 10,74 | 11.800 | 10,84 | 10,54 | 10,54 | 00:00:00 | | 2013-12-11 | 10,92 | 7.000 | 11,06 | 10,89 | 11,00 | 00:00:00 | | 2013-12-12 | 11,16 | 9.100 | 11,21 | 10,89 | 10,89 | 00:00:00 | | 2013-12-13 | 11,10 | 1.700 | 11,13 | 11,08 | 11,13 | 00:00:00 | | 2013-12-30 | 11,98 | 11.100 | 12,10 | 11,91 | 12,10 | 00:00:00 | | 2013-12-31 | 11,98 | 0 | 11,98 | 11,98 | 11,98 | 00:00:00 | | 2014-01-01 | 11,98 | 0 | 11,98 | 11,98 | 11,98 | 00:00:00 | | 2014-01-02 | 11,85 | 23.600 | 12,15 | 11,85 | 12,00 | 00:00:00 | | 2014-01-03 | 12,16 | 8.800 | 12,26 | 11,89 | 11,91 | 00:00:00 | | 2014-01-06 | 12,15 | 11.400 | 12,21 | 12,06 | 12,20 | 00:00:00 | | 2014-01-13 | 12,53 | 21.400 | 12,70 | 12,45 | 12,68 | 00:00:00 | | 2014-01-16 | 12,63 | 14.000 | 12,87 | 12,37 | 12,87 | 00:00:00 | | 2014-01-17 | 12,78 | 16.400 | 12,98 | 12,60 | 12,60 | 00:00:00 | | 2014-01-20 | 12,80 | 17.500 | 12,84 | 12,68 | 12,75 | 00:00:00 | | 2014-01-23 | 12,66 | 19.400 | 13,06 | 12,52 | 12,52 | 00:00:00 | | 2014-01-24 | 12,21 | 42.400 | 12,87 | 12,06 | 12,80 | 00:00:00 | | 2014-01-27 | 12,10 | 35.300 | 12,22 | 11,83 | 12,05 | 00:00:00 | | 2014-01-28 | 12,50 | 13.600 | 12,50 | 12,20 | 12,23 | 00:00:00 | | 2014-01-29 | 12,53 | 11.100 | 12,80 | 12,30 | 12,70 | 00:00:00 | | 2014-02-04 | 12,63 | 16.900 | 12,66 | 12,20 | 12,40 | 00:00:00 | | 2014-02-06 | 13,07 | 36.600 | 13,07 | 12,78 | 12,81 | 00:00:00 | | 2014-02-07 | 13,62 | 21.000 | 13,62 | 12,99 | 13,11 | 00:00:00 | | 2014-02-10 | 13,51 | 17.100 | 13,56 | 13,34 | 13,35 | 00:00:00 | | 2014-02-17 | 13,92 | 5.700 | 13,92 | 13,75 | 13,88 | 00:00:00 | | 2014-02-20 | 13,03 | 132.200 | 13,48 | 12,86 | 13,48 | 00:00:00 | | 2014-02-21 | 13,09 | 22.300 | 13,11 | 12,94 | 13,08 | 00:00:00 | | 2014-02-27 | 13,09 | 9.400 | 13,09 | 12,93 | 13,09 | 00:00:00 | | 2014-03-04 | 12,89 | 13.800 | 13,00 | 12,60 | 12,66 | 00:00:00 | | 2014-03-13 | 11,81 | 48.700 | 12,43 | 11,75 | 12,43 | 00:00:00 | | 2014-03-14 | 11,96 | 13.100 | 11,97 | 11,69 | 11,86 | 00:00:00 | | 2014-03-24 | 11,95 | 7.900 | 12,35 | 11,91 | 12,29 | 00:00:00 | | 2014-04-14 | 11,64 | 15.600 | 11,90 | 11,41 | 11,90 | 00:00:00 | | 2014-04-15 | 11,00 | 20.300 | 11,68 | 10,93 | 11,68 | 00:00:00 | | 2014-04-16 | 11,41 | 9.000 | 11,44 | 11,03 | 11,30 | 00:00:00 | | 2014-04-17 | 12,07 | 15.900 | 12,14 | 11,35 | 11,35 | 00:00:00 | | 2014-04-18 | 12,07 | 0 | 12,07 | 12,07 | 12,07 | 00:00:00 | | 2014-05-02 | 12,08 | 4.100 | 12,14 | 11,92 | 11,92 | 00:00:00 | | 2014-05-06 | 12,00 | 3.600 | 12,17 | 12,00 | 12,00 | 00:00:00 | | 2014-05-15 | 12,06 | 4.600 | 12,38 | 12,06 | 12,25 | 00:00:00 | | 2014-05-16 | 11,84 | 37.300 | 12,15 | 11,47 | 12,15 | 00:00:00 | | 2014-05-19 | 11,92 | 6.300 | 11,92 | 11,77 | 11,90 | 00:00:00 | | 2014-05-20 | 11,93 | 1.700 | 12,00 | 11,88 | 11,88 | 00:00:00 | | 2014-05-21 | 12,07 | 1.800 | 12,10 | 11,79 | 11,79 | 00:00:00 | | 2014-05-22 | 12,12 | 5.200 | 12,16 | 12,05 | 12,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
