|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 27,00 | 30.900 | 27,35 | 26,86 | 27,20 | 00:00:00 | | 2001-11-06 | 26,90 | 44.800 | 27,35 | 26,60 | 27,15 | 00:00:00 | | 2001-11-07 | 26,85 | 28.300 | 27,25 | 26,20 | 27,00 | 00:00:00 | | 2001-11-08 | 28,10 | 68.300 | 28,60 | 26,90 | 27,10 | 00:00:00 | | 2001-11-09 | 28,70 | 56.300 | 28,95 | 27,40 | 27,80 | 00:00:00 | | 2001-11-12 | 28,10 | 87.900 | 29,00 | 26,40 | 29,00 | 00:00:00 | | 2001-11-13 | 28,50 | 45.300 | 28,95 | 28,10 | 28,40 | 00:00:00 | | 2001-11-14 | 29,00 | 78.000 | 29,90 | 28,85 | 28,95 | 00:00:00 | | 2001-11-15 | 29,60 | 63.200 | 30,25 | 28,55 | 29,30 | 00:00:00 | | 2001-11-16 | 30,20 | 48.900 | 31,10 | 29,50 | 29,80 | 00:00:00 | | 2001-11-19 | 30,40 | 79.600 | 31,00 | 30,05 | 30,60 | 00:00:00 | | 2001-11-20 | 30,80 | 48.800 | 30,98 | 29,15 | 30,40 | 00:00:00 | | 2001-11-21 | 30,50 | 43.800 | 31,55 | 30,20 | 30,60 | 00:00:00 | | 2001-11-22 | 30,15 | 35.000 | 30,80 | 29,60 | 30,70 | 00:00:00 | | 2001-11-23 | 30,15 | 20.200 | 30,35 | 29,30 | 30,00 | 00:00:00 | | 2001-11-26 | 29,75 | 58.000 | 31,00 | 29,40 | 30,30 | 00:00:00 | | 2001-11-27 | 28,75 | 78.200 | 29,80 | 28,10 | 29,80 | 00:00:00 | | 2001-11-28 | 28,90 | 31.000 | 28,95 | 28,25 | 28,60 | 00:00:00 | | 2001-11-29 | 28,20 | 68.600 | 28,40 | 27,10 | 28,15 | 00:00:00 | | 2001-11-30 | 28,75 | 44.800 | 29,20 | 27,55 | 28,00 | 00:00:00 | | 2001-12-03 | 27,60 | 51.900 | 28,50 | 26,80 | 28,50 | 00:00:00 | | 2001-12-04 | 28,20 | 25.700 | 28,40 | 27,60 | 28,10 | 00:00:00 | | 2001-12-05 | 29,50 | 52.700 | 29,50 | 28,10 | 28,60 | 00:00:00 | | 2001-12-06 | 29,20 | 48.800 | 29,70 | 28,70 | 29,30 | 00:00:00 | | 2001-12-07 | 28,50 | 71.300 | 29,20 | 28,20 | 29,00 | 00:00:00 | | 2001-12-10 | 28,50 | 77.100 | 28,60 | 27,45 | 28,40 | 00:00:00 | | 2001-12-11 | 28,80 | 64.200 | 29,30 | 28,40 | 28,40 | 00:00:00 | | 2001-12-12 | 28,65 | 67.100 | 29,10 | 28,20 | 29,10 | 00:00:00 | | 2001-12-13 | 28,65 | 53.900 | 29,30 | 28,30 | 29,00 | 00:00:00 | | 2001-12-14 | 28,30 | 45.400 | 28,90 | 28,10 | 28,35 | 00:00:00 | | 2001-12-17 | 28,40 | 49.600 | 28,70 | 27,70 | 28,40 | 00:00:00 | | 2001-12-18 | 27,90 | 47.400 | 28,75 | 27,60 | 28,50 | 00:00:00 | | 2001-12-19 | 27,50 | 36.600 | 28,00 | 27,40 | 28,00 | 00:00:00 | | 2001-12-20 | 26,80 | 42.700 | 27,75 | 26,60 | 27,50 | 00:00:00 | | 2001-12-21 | 27,20 | 75.600 | 27,70 | 25,80 | 26,10 | 00:00:00 | | 2001-12-24 | 27,20 | 0 | 27,20 | 27,20 | 27,20 | 00:00:00 | | 2001-12-25 | 27,20 | 0 | 27,20 | 27,20 | 27,20 | 00:00:00 | | 2001-12-26 | 27,20 | 0 | 27,20 | 27,20 | 27,20 | 00:00:00 | | 2001-12-27 | 28,10 | 66.900 | 28,60 | 27,50 | 27,50 | 00:00:00 | | 2001-12-28 | 27,60 | 29.000 | 28,20 | 27,20 | 28,10 | 00:00:00 | | 2001-12-31 | 27,60 | 0 | 27,60 | 27,60 | 27,60 | 00:00:00 | | 2002-01-01 | 27,60 | 0 | 27,60 | 27,60 | 27,60 | 00:00:00 | | 2002-01-02 | 28,40 | 46.700 | 28,40 | 26,80 | 28,20 | 00:00:00 | | 2002-01-03 | 29,60 | 57.500 | 29,95 | 27,90 | 28,00 | 00:00:00 | | 2002-01-04 | 30,30 | 80.700 | 30,85 | 29,60 | 29,85 | 00:00:00 | | 2002-01-07 | 30,50 | 67.500 | 30,85 | 29,80 | 30,50 | 00:00:00 | | 2002-01-08 | 31,50 | 67.700 | 32,00 | 30,05 | 30,20 | 00:00:00 | | 2002-01-09 | 32,30 | 66.100 | 32,95 | 31,20 | 31,45 | 00:00:00 | | 2002-01-10 | 32,70 | 49.200 | 33,00 | 31,90 | 32,10 | 00:00:00 | | 2002-01-11 | 33,10 | 41.900 | 33,30 | 32,65 | 32,65 | 00:00:00 | | 2002-01-14 | 31,80 | 63.200 | 33,10 | 31,70 | 33,10 | 00:00:00 | | 2002-01-15 | 31,10 | 61.400 | 32,30 | 30,85 | 31,40 | 00:00:00 | | 2002-01-16 | 31,30 | 58.000 | 31,40 | 30,05 | 31,20 | 00:00:00 | | 2002-01-17 | 33,00 | 46.700 | 33,10 | 31,00 | 31,20 | 00:00:00 | | 2002-01-18 | 32,30 | 47.700 | 33,80 | 32,10 | 33,20 | 00:00:00 | | 2002-01-21 | 33,25 | 62.700 | 33,30 | 32,30 | 32,40 | 00:00:00 | | 2002-01-22 | 33,70 | 54.200 | 33,85 | 32,90 | 33,30 | 00:00:00 | | 2002-01-23 | 33,00 | 74.900 | 33,20 | 32,10 | 33,00 | 00:00:00 | | 2002-01-24 | 33,10 | 50.600 | 33,95 | 33,00 | 33,10 | 00:00:00 | | 2002-01-25 | 33,05 | 27.600 | 33,50 | 32,85 | 33,00 | 00:00:00 | | 2002-01-28 | 34,10 | 60.600 | 34,55 | 33,00 | 33,00 | 00:00:00 | | 2002-01-29 | 34,40 | 68.600 | 34,90 | 34,10 | 34,10 | 00:00:00 | | 2002-01-30 | 34,20 | 54.900 | 34,20 | 33,50 | 33,50 | 00:00:00 | | 2002-01-31 | 33,50 | 43.800 | 34,20 | 33,10 | 34,15 | 00:00:00 | | 2002-02-01 | 34,50 | 36.000 | 34,90 | 34,00 | 34,00 | 00:00:00 | | 2002-02-04 | 33,40 | 43.900 | 34,60 | 33,15 | 34,60 | 00:00:00 | | 2002-02-05 | 32,80 | 66.200 | 33,10 | 32,30 | 33,10 | 00:00:00 | | 2002-02-06 | 32,40 | 61.100 | 33,15 | 31,80 | 32,55 | 00:00:00 | | 2002-02-07 | 32,35 | 36.200 | 32,50 | 31,70 | 32,50 | 00:00:00 | | 2002-02-08 | 31,70 | 41.300 | 32,10 | 31,01 | 32,00 | 00:00:00 | | 2002-02-11 | 31,80 | 29.000 | 32,15 | 31,60 | 32,00 | 00:00:00 | | 2002-02-12 | 32,40 | 21.000 | 32,75 | 32,20 | 32,20 | 00:00:00 | | 2002-02-13 | 33,35 | 38.800 | 33,50 | 32,20 | 32,40 | 00:00:00 | | 2002-02-14 | 33,65 | 33.800 | 33,95 | 33,00 | 33,40 | 00:00:00 | | 2002-02-15 | 33,10 | 30.900 | 33,75 | 33,10 | 33,60 | 00:00:00 | | 2002-02-18 | 32,75 | 27.800 | 33,15 | 32,70 | 32,70 | 00:00:00 | | 2002-02-19 | 31,30 | 47.800 | 32,65 | 31,15 | 32,65 | 00:00:00 | | 2002-02-20 | 31,25 | 33.800 | 31,60 | 31,05 | 31,20 | 00:00:00 | | 2002-02-21 | 31,50 | 28.100 | 31,90 | 31,15 | 31,50 | 00:00:00 | | 2002-02-22 | 31,70 | 21.600 | 31,90 | 31,20 | 31,40 | 00:00:00 | | 2002-02-25 | 32,25 | 35.900 | 32,40 | 31,70 | 31,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
