|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-09-29 | 12,60 | 5.000 | 12,90 | 12,60 | 12,75 | 00:00:00 | | 2016-09-30 | 12,66 | 600 | 12,66 | 12,48 | 12,50 | 00:00:00 | | 2016-10-03 | 12,66 | 0 | 12,66 | 12,66 | 12,66 | 00:00:00 | | 2016-10-10 | 12,15 | 4.600 | 12,35 | 12,04 | 12,35 | 00:00:00 | | 2016-10-11 | 11,97 | 10.200 | 12,10 | 11,95 | 12,10 | 00:00:00 | | 2016-10-12 | 11,83 | 10.400 | 11,93 | 11,82 | 11,90 | 00:00:00 | | 2016-10-13 | 11,86 | 10.300 | 11,86 | 11,71 | 11,81 | 00:00:00 | | 2016-10-14 | 11,83 | 600 | 11,83 | 11,77 | 11,77 | 00:00:00 | | 2016-10-24 | 11,70 | 500 | 11,80 | 11,70 | 11,79 | 00:00:00 | | 2016-11-03 | 11,95 | 1.100 | 11,95 | 11,56 | 11,57 | 00:00:00 | | 2016-11-04 | 11,64 | 8.500 | 11,89 | 11,57 | 11,89 | 00:00:00 | | 2016-11-07 | 11,77 | 6.900 | 11,77 | 11,62 | 11,77 | 00:00:00 | | 2016-11-10 | 11,98 | 2.800 | 12,02 | 11,80 | 11,80 | 00:00:00 | | 2016-11-11 | 11,82 | 7.400 | 12,08 | 11,82 | 12,00 | 00:00:00 | | 2016-11-21 | 12,20 | 2.000 | 12,20 | 11,84 | 12,08 | 00:00:00 | | 2016-11-22 | 12,41 | 1.000 | 12,41 | 12,27 | 12,27 | 00:00:00 | | 2016-11-23 | 12,44 | 1.700 | 12,50 | 12,35 | 12,35 | 00:00:00 | | 2016-11-28 | 12,14 | 3.200 | 12,45 | 12,14 | 12,45 | 00:00:00 | | 2016-11-29 | 12,32 | 1.300 | 12,32 | 12,10 | 12,10 | 00:00:00 | | 2016-11-30 | 12,36 | 4.100 | 12,44 | 12,35 | 12,40 | 00:00:00 | | 2016-12-05 | 12,49 | 4.000 | 12,51 | 12,30 | 12,30 | 00:00:00 | | 2016-12-08 | 13,15 | 19.700 | 13,15 | 12,50 | 12,50 | 00:00:00 | | 2016-12-09 | 12,90 | 20.800 | 13,17 | 12,74 | 13,06 | 00:00:00 | | 2016-12-26 | 13,36 | 0 | 13,36 | 13,36 | 13,36 | 00:00:00 | | 2017-01-03 | 13,66 | 9.200 | 13,80 | 13,60 | 13,75 | 00:00:00 | | 2017-01-04 | 13,72 | 6.900 | 13,72 | 13,61 | 13,68 | 00:00:00 | | 2017-01-10 | 13,70 | 9.400 | 13,76 | 13,57 | 13,57 | 00:00:00 | | 2017-01-11 | 13,11 | 25.400 | 13,60 | 12,96 | 13,60 | 00:00:00 | | 2017-01-12 | 12,88 | 18.600 | 13,12 | 12,85 | 13,11 | 00:00:00 | | 2017-01-13 | 13,14 | 13.700 | 13,14 | 12,95 | 12,95 | 00:00:00 | | 2017-01-24 | 13,27 | 23.700 | 13,39 | 13,17 | 13,38 | 00:00:00 | | 2017-01-25 | 13,56 | 26.300 | 13,60 | 13,31 | 13,38 | 00:00:00 | | 2017-01-26 | 13,61 | 13.300 | 13,64 | 13,49 | 13,60 | 00:00:00 | | 2017-01-27 | 13,64 | 30.400 | 13,67 | 13,59 | 13,63 | 00:00:00 | | 2017-01-31 | 13,66 | 8.900 | 13,68 | 13,56 | 13,56 | 00:00:00 | | 2017-02-01 | 13,56 | 22.400 | 13,71 | 13,52 | 13,56 | 00:00:00 | | 2017-02-06 | 13,64 | 34.800 | 13,81 | 13,64 | 13,71 | 00:00:00 | | 2017-02-09 | 13,87 | 27.300 | 14,00 | 13,66 | 14,00 | 00:00:00 | | 2017-02-10 | 13,75 | 28.700 | 13,94 | 13,62 | 13,89 | 00:00:00 | | 2017-02-13 | 13,93 | 50.900 | 13,93 | 13,61 | 13,85 | 00:00:00 | | 2017-02-14 | 14,22 | 54.100 | 14,39 | 13,90 | 14,11 | 00:00:00 | | 2017-02-15 | 13,39 | 44.200 | 13,82 | 13,29 | 13,59 | 00:00:00 | | 2017-02-23 | 13,28 | 3.200 | 13,37 | 13,28 | 13,30 | 00:00:00 | | 2017-02-24 | 13,28 | 3.300 | 13,36 | 13,28 | 13,36 | 00:00:00 | | 2017-02-28 | 13,33 | 4.800 | 13,37 | 13,26 | 13,29 | 00:00:00 | | 2017-03-01 | 13,37 | 5.500 | 13,42 | 13,32 | 13,32 | 00:00:00 | | 2017-03-02 | 13,38 | 9.900 | 13,40 | 13,29 | 13,37 | 00:00:00 | | 2017-03-03 | 13,20 | 5.600 | 13,40 | 13,20 | 13,40 | 00:00:00 | | 2017-03-09 | 13,22 | 9.700 | 13,22 | 13,03 | 13,03 | 00:00:00 | | 2017-03-10 | 13,16 | 1.500 | 13,30 | 13,16 | 13,30 | 00:00:00 | | 2017-03-27 | 12,92 | 5.600 | 12,95 | 12,87 | 12,95 | 00:00:00 | | 2017-04-03 | 12,82 | 8.600 | 12,95 | 12,78 | 12,94 | 00:00:00 | | 2017-04-17 | 12,90 | 0 | 12,90 | 12,90 | 12,90 | 00:00:00 | | 2017-04-21 | 13,17 | 8.900 | 13,22 | 13,03 | 13,03 | 00:00:00 | | 2017-04-25 | 13,38 | 17.900 | 13,48 | 13,38 | 13,39 | 00:00:00 | | 2017-04-26 | 13,41 | 7.900 | 13,41 | 13,35 | 13,35 | 00:00:00 | | 2017-04-27 | 13,37 | 10.000 | 13,49 | 13,37 | 13,39 | 00:00:00 | | 2017-04-28 | 13,37 | 2.900 | 13,44 | 13,32 | 13,37 | 00:00:00 | | 2017-05-01 | 13,37 | 0 | 13,37 | 13,37 | 13,37 | 00:00:00 | | 2017-05-02 | 13,30 | 5.400 | 13,34 | 13,24 | 13,34 | 00:00:00 | | 2017-05-03 | 13,33 | 2.500 | 13,35 | 13,28 | 13,30 | 00:00:00 | | 2017-05-08 | 13,91 | 25.500 | 14,09 | 13,86 | 13,98 | 00:00:00 | | 2017-05-09 | 13,89 | 35.500 | 14,00 | 13,89 | 13,92 | 00:00:00 | | 2017-05-10 | 13,99 | 3.300 | 14,11 | 13,92 | 14,00 | 00:00:00 | | 2017-05-11 | 13,94 | 9.600 | 14,01 | 13,90 | 13,97 | 00:00:00 | | 2017-05-12 | 13,98 | 4.600 | 14,04 | 13,96 | 14,02 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
