|
 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 | | 2001-07-16 | 35,00 | 60.900 | 35,40 | 34,35 | 35,00 | 00:00:00 | | 2001-07-17 | 35,30 | 26.800 | 35,50 | 34,93 | 34,93 | 00:00:00 | | 2001-07-18 | 34,30 | 45.700 | 35,50 | 34,15 | 35,40 | 00:00:00 | | 2001-07-19 | 34,45 | 40.100 | 34,65 | 34,05 | 34,50 | 00:00:00 | | 2001-07-20 | 34,25 | 50.100 | 34,50 | 33,70 | 34,20 | 00:00:00 | | 2001-07-23 | 34,85 | 22.900 | 35,00 | 33,90 | 34,10 | 00:00:00 | | 2001-07-24 | 34,20 | 24.700 | 35,00 | 34,20 | 34,50 | 00:00:00 | | 2001-07-25 | 33,50 | 31.100 | 34,60 | 33,30 | 34,10 | 00:00:00 | | 2001-07-26 | 33,77 | 25.700 | 34,30 | 33,40 | 33,70 | 00:00:00 | | 2001-07-27 | 34,00 | 28.900 | 34,30 | 33,80 | 33,80 | 00:00:00 | | 2001-07-30 | 34,00 | 30.000 | 34,08 | 33,75 | 33,80 | 00:00:00 | | 2001-07-31 | 34,40 | 39.700 | 34,50 | 33,55 | 34,10 | 00:00:00 | | 2001-08-01 | 34,30 | 25.400 | 34,60 | 33,95 | 34,60 | 00:00:00 | | 2001-08-02 | 35,30 | 32.300 | 35,75 | 34,30 | 34,50 | 00:00:00 | | 2001-08-03 | 35,40 | 22.000 | 35,75 | 35,10 | 35,45 | 00:00:00 | | 2001-08-06 | 35,30 | 23.700 | 35,70 | 35,15 | 35,30 | 00:00:00 | | 2001-08-07 | 36,00 | 24.800 | 36,10 | 35,40 | 35,50 | 00:00:00 | | 2001-08-08 | 36,00 | 24.900 | 36,10 | 35,75 | 35,90 | 00:00:00 | | 2001-08-09 | 34,80 | 40.700 | 36,10 | 34,45 | 35,60 | 00:00:00 | | 2001-08-10 | 34,50 | 16.300 | 35,15 | 34,20 | 34,90 | 00:00:00 | | 2001-08-13 | 34,90 | 28.200 | 34,90 | 34,01 | 34,60 | 00:00:00 | | 2001-08-14 | 34,40 | 19.700 | 34,80 | 33,75 | 34,80 | 00:00:00 | | 2001-08-15 | 34,20 | 16.400 | 34,60 | 34,00 | 34,00 | 00:00:00 | | 2001-08-16 | 33,60 | 40.600 | 34,05 | 33,20 | 33,75 | 00:00:00 | | 2001-08-17 | 33,20 | 26.400 | 34,10 | 33,05 | 33,90 | 00:00:00 | | 2001-08-20 | 32,70 | 48.300 | 33,40 | 32,40 | 33,05 | 00:00:00 | | 2001-08-21 | 33,35 | 28.300 | 33,90 | 32,20 | 32,60 | 00:00:00 | | 2001-08-22 | 34,60 | 47.300 | 34,60 | 33,00 | 33,20 | 00:00:00 | | 2001-08-23 | 36,00 | 44.400 | 36,30 | 34,30 | 34,40 | 00:00:00 | | 2001-08-24 | 35,50 | 60.300 | 36,20 | 35,35 | 36,15 | 00:00:00 | | 2001-08-27 | 35,50 | 20.400 | 35,90 | 35,35 | 35,90 | 00:00:00 | | 2001-08-28 | 36,00 | 28.300 | 36,45 | 35,40 | 35,90 | 00:00:00 | | 2001-08-29 | 35,50 | 19.600 | 36,00 | 35,50 | 35,95 | 00:00:00 | | 2001-08-30 | 34,50 | 34.900 | 35,80 | 34,10 | 35,80 | 00:00:00 | | 2001-08-31 | 35,10 | 38.300 | 35,60 | 34,20 | 34,20 | 00:00:00 | | 2001-09-03 | 34,90 | 15.800 | 35,20 | 34,50 | 35,20 | 00:00:00 | | 2001-09-04 | 35,30 | 17.800 | 35,50 | 34,70 | 34,95 | 00:00:00 | | 2001-09-05 | 34,60 | 17.200 | 35,20 | 34,40 | 35,00 | 00:00:00 | | 2001-09-06 | 33,60 | 34.100 | 35,10 | 33,20 | 34,90 | 00:00:00 | | 2001-09-07 | 34,40 | 35.700 | 34,50 | 33,70 | 34,15 | 00:00:00 | | 2001-09-10 | 33,75 | 82.100 | 34,20 | 33,25 | 33,60 | 00:00:00 | | 2001-09-11 | 30,00 | 140.100 | 34,50 | 27,50 | 33,60 | 00:00:00 | | 2001-09-12 | 28,20 | 165.400 | 29,60 | 26,50 | 29,25 | 00:00:00 | | 2001-09-13 | 27,50 | 82.500 | 28,40 | 26,90 | 28,30 | 00:00:00 | | 2001-09-14 | 25,70 | 88.400 | 28,06 | 25,05 | 27,70 | 00:00:00 | | 2001-09-17 | 24,60 | 149.000 | 25,60 | 22,80 | 25,10 | 00:00:00 | | 2001-09-18 | 25,70 | 69.900 | 26,10 | 23,50 | 24,50 | 00:00:00 | | 2001-09-19 | 23,45 | 160.600 | 25,70 | 23,30 | 25,70 | 00:00:00 | | 2001-09-20 | 19,60 | 164.800 | 23,80 | 19,60 | 23,50 | 00:00:00 | | 2001-09-21 | 20,50 | 168.900 | 20,75 | 17,40 | 19,00 | 00:00:00 | | 2001-09-24 | 22,60 | 105.500 | 23,00 | 20,40 | 21,20 | 00:00:00 | | 2001-09-25 | 24,80 | 119.400 | 25,80 | 22,10 | 23,00 | 00:00:00 | | 2001-09-26 | 24,20 | 166.900 | 25,90 | 23,55 | 24,80 | 00:00:00 | | 2001-09-27 | 24,20 | 158.600 | 24,90 | 23,55 | 24,80 | 00:00:00 | | 2001-09-28 | 24,20 | 0 | 24,20 | 24,20 | 24,20 | 00:00:00 | | 2001-10-01 | 24,30 | 131.600 | 25,85 | 23,65 | 25,85 | 00:00:00 | | 2001-10-02 | 24,00 | 83.900 | 24,95 | 23,02 | 24,70 | 00:00:00 | | 2001-10-03 | 24,00 | 28.100 | 24,10 | 22,70 | 24,10 | 00:00:00 | | 2001-10-04 | 24,70 | 89.700 | 25,60 | 24,00 | 24,50 | 00:00:00 | | 2001-10-05 | 25,40 | 125.000 | 27,10 | 24,70 | 24,95 | 00:00:00 | | 2001-10-08 | 25,55 | 66.800 | 26,20 | 24,55 | 24,70 | 00:00:00 | | 2001-10-09 | 24,90 | 75.000 | 26,10 | 24,75 | 25,60 | 00:00:00 | | 2001-10-10 | 25,55 | 72.200 | 25,60 | 24,30 | 25,30 | 00:00:00 | | 2001-10-11 | 26,50 | 141.700 | 27,95 | 25,60 | 25,80 | 00:00:00 | | 2001-10-12 | 26,00 | 96.600 | 27,40 | 25,80 | 27,40 | 00:00:00 | | 2001-10-15 | 25,70 | 38.700 | 26,49 | 25,30 | 26,00 | 00:00:00 | | 2001-10-16 | 25,70 | 0 | 25,70 | 25,70 | 25,70 | 00:00:00 | | 2001-10-17 | 27,00 | 112.600 | 29,20 | 26,70 | 27,35 | 00:00:00 | | 2001-10-18 | 26,90 | 55.900 | 27,80 | 26,20 | 26,60 | 00:00:00 | | 2001-10-19 | 26,50 | 94.700 | 27,10 | 26,15 | 27,10 | 00:00:00 | | 2001-10-22 | 27,70 | 45.400 | 27,80 | 26,60 | 27,10 | 00:00:00 | | 2001-10-23 | 27,60 | 32.700 | 27,80 | 27,25 | 27,65 | 00:00:00 | | 2001-10-24 | 28,20 | 68.200 | 28,30 | 27,40 | 28,10 | 00:00:00 | | 2001-10-25 | 27,30 | 59.800 | 28,50 | 26,70 | 28,20 | 00:00:00 | | 2001-10-26 | 27,30 | 0 | 27,30 | 27,30 | 27,30 | 00:00:00 | | 2001-10-29 | 27,20 | 48.200 | 28,12 | 26,70 | 28,00 | 00:00:00 | | 2001-10-30 | 26,30 | 80.200 | 27,05 | 26,30 | 26,70 | 00:00:00 | | 2001-10-31 | 26,20 | 20.000 | 26,80 | 26,10 | 26,20 | 00:00:00 | | 2001-11-01 | 26,90 | 15.500 | 27,00 | 26,30 | 26,65 | 00:00:00 | | 2001-11-02 | 27,10 | 20.300 | 27,50 | 26,30 | 27,50 | 00:00:00 | | 2001-11-05 | 27,00 | 30.900 | 27,35 | 26,86 | 27,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
