|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 35,70 | 59.500 | 36,10 | 35,30 | 36,10 | 00:00:00 | | 2001-03-27 | 35,60 | 47.400 | 35,90 | 35,05 | 35,90 | 00:00:00 | | 2001-03-28 | 36,35 | 34.800 | 36,70 | 35,30 | 35,60 | 00:00:00 | | 2001-03-29 | 36,90 | 30.200 | 37,25 | 36,40 | 36,60 | 00:00:00 | | 2001-03-30 | 36,70 | 99.500 | 38,10 | 36,70 | 37,00 | 00:00:00 | | 2001-04-02 | 37,70 | 32.000 | 37,80 | 37,00 | 37,00 | 00:00:00 | | 2001-04-03 | 36,30 | 27.900 | 37,70 | 36,10 | 37,40 | 00:00:00 | | 2001-04-04 | 35,85 | 38.100 | 36,40 | 35,15 | 36,25 | 00:00:00 | | 2001-04-05 | 36,20 | 52.400 | 36,50 | 35,55 | 35,90 | 00:00:00 | | 2001-04-06 | 35,40 | 20.800 | 36,70 | 35,40 | 36,70 | 00:00:00 | | 2001-04-09 | 35,90 | 19.100 | 35,90 | 35,20 | 35,75 | 00:00:00 | | 2001-04-10 | 37,20 | 30.200 | 37,50 | 35,40 | 35,70 | 00:00:00 | | 2001-04-11 | 37,90 | 49.700 | 38,50 | 36,85 | 37,10 | 00:00:00 | | 2001-04-12 | 38,70 | 27.800 | 38,95 | 37,80 | 38,00 | 00:00:00 | | 2001-04-13 | 38,70 | 0 | 38,70 | 38,70 | 38,70 | 00:00:00 | | 2001-04-16 | 38,70 | 0 | 38,70 | 38,70 | 38,70 | 00:00:00 | | 2001-04-17 | 39,25 | 32.200 | 39,50 | 38,10 | 38,30 | 00:00:00 | | 2001-04-18 | 38,55 | 53.700 | 39,40 | 38,50 | 39,00 | 00:00:00 | | 2001-04-19 | 37,20 | 56.900 | 38,50 | 37,05 | 38,50 | 00:00:00 | | 2001-04-20 | 37,50 | 43.300 | 37,90 | 37,05 | 37,20 | 00:00:00 | | 2001-04-23 | 37,25 | 30.300 | 37,70 | 37,10 | 37,50 | 00:00:00 | | 2001-04-24 | 36,90 | 35.300 | 37,85 | 36,90 | 37,10 | 00:00:00 | | 2001-04-25 | 37,00 | 37.000 | 37,50 | 36,90 | 37,20 | 00:00:00 | | 2001-04-26 | 37,35 | 27.100 | 37,40 | 36,70 | 36,90 | 00:00:00 | | 2001-04-27 | 37,10 | 27.800 | 37,59 | 36,55 | 37,40 | 00:00:00 | | 2001-04-30 | 37,80 | 24.500 | 38,10 | 37,25 | 37,30 | 00:00:00 | | 2001-05-01 | 37,80 | 0 | 37,80 | 37,80 | 37,80 | 00:00:00 | | 2001-05-02 | 37,20 | 25.800 | 38,40 | 37,20 | 38,30 | 00:00:00 | | 2001-05-03 | 36,30 | 39.700 | 37,60 | 36,20 | 37,60 | 00:00:00 | | 2001-05-04 | 36,50 | 34.900 | 36,50 | 35,55 | 36,35 | 00:00:00 | | 2001-05-07 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | 2001-05-08 | 38,00 | 35.300 | 38,10 | 36,05 | 36,05 | 00:00:00 | | 2001-05-09 | 38,00 | 0 | 38,00 | 38,00 | 38,00 | 00:00:00 | | 2001-05-10 | 37,40 | 32.100 | 37,80 | 37,00 | 37,20 | 00:00:00 | | 2001-05-11 | 37,40 | 0 | 37,40 | 37,40 | 37,40 | 00:00:00 | | 2001-05-14 | 38,00 | 29.000 | 38,10 | 37,30 | 37,30 | 00:00:00 | | 2001-05-15 | 38,35 | 40.800 | 38,50 | 38,15 | 38,20 | 00:00:00 | | 2001-05-16 | 38,00 | 47.300 | 38,50 | 37,55 | 38,50 | 00:00:00 | | 2001-05-17 | 38,10 | 56.000 | 38,50 | 37,80 | 38,40 | 00:00:00 | | 2001-05-18 | 39,50 | 83.900 | 39,60 | 38,15 | 38,30 | 00:00:00 | | 2001-05-21 | 39,70 | 44.300 | 39,90 | 38,40 | 39,40 | 00:00:00 | | 2001-05-22 | 39,80 | 45.700 | 40,00 | 39,25 | 39,90 | 00:00:00 | | 2001-05-23 | 39,85 | 72.600 | 40,40 | 39,45 | 39,60 | 00:00:00 | | 2001-05-24 | 39,70 | 5.800 | 40,25 | 39,55 | 39,85 | 00:00:00 | | 2001-05-25 | 39,50 | 29.300 | 40,00 | 39,40 | 39,80 | 00:00:00 | | 2001-05-28 | 39,49 | 30.400 | 39,80 | 39,15 | 39,40 | 00:00:00 | | 2001-05-29 | 38,90 | 41.400 | 39,70 | 38,75 | 39,60 | 00:00:00 | | 2001-05-30 | 38,30 | 31.100 | 38,95 | 38,20 | 38,80 | 00:00:00 | | 2001-05-31 | 39,00 | 51.200 | 39,20 | 37,90 | 38,10 | 00:00:00 | | 2001-06-01 | 39,10 | 37.700 | 39,40 | 38,45 | 39,00 | 00:00:00 | | 2001-06-04 | 38,60 | 5.400 | 39,10 | 38,35 | 39,10 | 00:00:00 | | 2001-06-05 | 39,85 | 34.900 | 39,85 | 38,60 | 38,71 | 00:00:00 | | 2001-06-06 | 39,40 | 47.700 | 39,99 | 39,30 | 39,95 | 00:00:00 | | 2001-06-07 | 38,90 | 40.700 | 39,70 | 38,40 | 39,20 | 00:00:00 | | 2001-06-08 | 38,80 | 24.900 | 39,15 | 38,70 | 39,00 | 00:00:00 | | 2001-06-11 | 38,85 | 25.200 | 39,15 | 38,55 | 38,80 | 00:00:00 | | 2001-06-12 | 38,15 | 26.700 | 38,90 | 38,15 | 38,80 | 00:00:00 | | 2001-06-13 | 37,80 | 24.800 | 38,60 | 37,75 | 38,40 | 00:00:00 | | 2001-06-14 | 37,40 | 20.300 | 37,75 | 37,10 | 37,75 | 00:00:00 | | 2001-06-15 | 36,20 | 35.000 | 37,60 | 36,10 | 37,10 | 00:00:00 | | 2001-06-18 | 36,00 | 44.400 | 36,20 | 35,65 | 36,10 | 00:00:00 | | 2001-06-19 | 36,05 | 26.100 | 36,55 | 35,80 | 35,85 | 00:00:00 | | 2001-06-20 | 35,45 | 34.400 | 35,80 | 35,20 | 35,65 | 00:00:00 | | 2001-06-21 | 35,00 | 39.800 | 35,60 | 34,70 | 35,50 | 00:00:00 | | 2001-06-22 | 35,40 | 21.200 | 35,60 | 35,10 | 35,40 | 00:00:00 | | 2001-06-25 | 36,30 | 30.700 | 36,70 | 35,25 | 35,50 | 00:00:00 | | 2001-06-26 | 35,40 | 34.900 | 36,20 | 34,80 | 36,00 | 00:00:00 | | 2001-06-27 | 35,80 | 15.800 | 36,00 | 35,40 | 35,80 | 00:00:00 | | 2001-06-28 | 35,90 | 25.300 | 36,20 | 35,20 | 35,70 | 00:00:00 | | 2001-06-29 | 36,10 | 17.700 | 36,10 | 35,70 | 35,80 | 00:00:00 | | 2001-07-02 | 37,10 | 31.500 | 37,30 | 36,00 | 36,10 | 00:00:00 | | 2001-07-03 | 36,50 | 22.400 | 37,50 | 36,30 | 37,00 | 00:00:00 | | 2001-07-04 | 36,70 | 17.900 | 36,75 | 36,40 | 36,50 | 00:00:00 | | 2001-07-05 | 36,90 | 23.300 | 37,10 | 36,10 | 36,20 | 00:00:00 | | 2001-07-06 | 36,80 | 29.600 | 37,25 | 36,60 | 36,60 | 00:00:00 | | 2001-07-09 | 36,20 | 17.000 | 36,95 | 36,20 | 36,80 | 00:00:00 | | 2001-07-10 | 35,75 | 33.500 | 36,80 | 35,45 | 36,20 | 00:00:00 | | 2001-07-11 | 35,90 | 38.900 | 36,00 | 34,85 | 35,50 | 00:00:00 | | 2001-07-12 | 36,80 | 22.700 | 36,85 | 36,00 | 36,00 | 00:00:00 | | 2001-07-13 | 36,80 | 0 | 36,80 | 36,80 | 36,80 | 00:00:00 | | 2001-07-16 | 35,00 | 60.900 | 35,40 | 34,35 | 35,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
