|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 32,25 | 35.900 | 32,40 | 31,70 | 31,85 | 00:00:00 | | 2002-02-26 | 32,75 | 36.000 | 33,40 | 32,30 | 32,60 | 00:00:00 | | 2002-02-27 | 32,85 | 31.800 | 33,10 | 32,55 | 33,10 | 00:00:00 | | 2002-02-28 | 33,00 | 27.200 | 33,00 | 32,30 | 32,80 | 00:00:00 | | 2002-03-01 | 32,85 | 63.100 | 32,95 | 32,40 | 32,50 | 00:00:00 | | 2002-03-04 | 33,60 | 41.100 | 33,73 | 32,90 | 32,95 | 00:00:00 | | 2002-03-05 | 34,00 | 41.900 | 34,30 | 33,40 | 33,85 | 00:00:00 | | 2002-03-06 | 34,65 | 35.500 | 34,90 | 33,85 | 34,10 | 00:00:00 | | 2002-03-07 | 34,70 | 72.700 | 35,65 | 34,70 | 34,95 | 00:00:00 | | 2002-03-08 | 35,15 | 30.100 | 35,25 | 34,25 | 34,35 | 00:00:00 | | 2002-03-11 | 34,70 | 75.400 | 35,50 | 34,40 | 35,30 | 00:00:00 | | 2002-03-12 | 34,50 | 30.800 | 35,05 | 34,20 | 34,85 | 00:00:00 | | 2002-03-13 | 34,45 | 27.100 | 34,90 | 34,30 | 34,40 | 00:00:00 | | 2002-03-14 | 34,10 | 26.800 | 34,60 | 33,55 | 34,20 | 00:00:00 | | 2002-03-15 | 34,70 | 20.900 | 34,70 | 33,95 | 34,25 | 00:00:00 | | 2002-03-18 | 35,00 | 40.900 | 35,30 | 34,70 | 34,80 | 00:00:00 | | 2002-03-19 | 34,85 | 31.900 | 35,20 | 34,50 | 35,10 | 00:00:00 | | 2002-03-20 | 34,70 | 16.600 | 34,85 | 34,40 | 34,60 | 00:00:00 | | 2002-03-21 | 34,40 | 35.500 | 34,80 | 33,80 | 34,40 | 00:00:00 | | 2002-03-22 | 34,00 | 21.300 | 34,50 | 34,00 | 34,30 | 00:00:00 | | 2002-03-25 | 33,90 | 27.900 | 34,65 | 33,80 | 34,20 | 00:00:00 | | 2002-03-26 | 33,95 | 30.800 | 34,40 | 33,70 | 33,70 | 00:00:00 | | 2002-03-27 | 34,20 | 22.000 | 34,40 | 33,80 | 33,80 | 00:00:00 | | 2002-03-28 | 34,20 | 0 | 34,20 | 34,20 | 34,20 | 00:00:00 | | 2002-03-29 | 34,20 | 0 | 34,20 | 34,20 | 34,20 | 00:00:00 | | 2002-04-01 | 34,20 | 0 | 34,20 | 34,20 | 34,20 | 00:00:00 | | 2002-04-02 | 34,20 | 38.500 | 34,90 | 34,10 | 34,50 | 00:00:00 | | 2002-04-03 | 34,30 | 25.400 | 34,60 | 33,95 | 34,20 | 00:00:00 | | 2002-04-04 | 34,00 | 23.900 | 34,35 | 33,75 | 34,10 | 00:00:00 | | 2002-04-05 | 34,10 | 23.200 | 34,45 | 33,95 | 34,15 | 00:00:00 | | 2002-04-08 | 33,55 | 49.000 | 34,30 | 32,50 | 34,30 | 00:00:00 | | 2002-04-09 | 33,10 | 16.300 | 33,55 | 33,05 | 33,50 | 00:00:00 | | 2002-04-10 | 33,80 | 19.800 | 33,95 | 33,15 | 33,20 | 00:00:00 | | 2002-04-11 | 33,15 | 24.100 | 33,90 | 33,15 | 33,90 | 00:00:00 | | 2002-04-12 | 33,70 | 26.000 | 34,25 | 33,30 | 33,30 | 00:00:00 | | 2002-04-15 | 33,60 | 23.400 | 33,90 | 33,20 | 33,70 | 00:00:00 | | 2002-04-16 | 33,35 | 28.200 | 33,70 | 33,35 | 33,70 | 00:00:00 | | 2002-04-17 | 33,90 | 33.300 | 34,15 | 33,10 | 33,50 | 00:00:00 | | 2002-04-18 | 33,30 | 31.700 | 34,35 | 32,40 | 33,80 | 00:00:00 | | 2002-04-19 | 32,80 | 23.500 | 33,55 | 32,35 | 33,50 | 00:00:00 | | 2002-04-22 | 32,15 | 60.900 | 32,80 | 31,40 | 32,80 | 00:00:00 | | 2002-04-23 | 31,30 | 27.400 | 32,50 | 31,25 | 32,10 | 00:00:00 | | 2002-04-24 | 30,40 | 83.900 | 31,45 | 30,00 | 31,15 | 00:00:00 | | 2002-04-25 | 30,70 | 67.600 | 31,10 | 29,10 | 30,50 | 00:00:00 | | 2002-04-26 | 29,85 | 29.000 | 30,80 | 29,80 | 30,80 | 00:00:00 | | 2002-04-29 | 30,40 | 22.700 | 30,50 | 29,52 | 29,80 | 00:00:00 | | 2002-04-30 | 30,30 | 24.900 | 30,60 | 29,60 | 30,40 | 00:00:00 | | 2002-05-01 | 30,30 | 0 | 30,30 | 30,30 | 30,30 | 00:00:00 | | 2002-05-02 | 29,50 | 24.500 | 30,30 | 29,35 | 30,25 | 00:00:00 | | 2002-05-03 | 29,40 | 24.600 | 29,70 | 29,20 | 29,50 | 00:00:00 | | 2002-05-06 | 29,15 | 36.000 | 29,70 | 29,15 | 29,30 | 00:00:00 | | 2002-05-07 | 28,30 | 59.600 | 29,45 | 27,85 | 29,25 | 00:00:00 | | 2002-05-08 | 29,50 | 27.400 | 29,60 | 28,60 | 28,60 | 00:00:00 | | 2002-05-09 | 29,10 | 16.400 | 29,45 | 29,00 | 29,45 | 00:00:00 | | 2002-05-10 | 28,70 | 27.700 | 29,45 | 28,30 | 29,30 | 00:00:00 | | 2002-05-13 | 28,90 | 19.500 | 29,15 | 28,60 | 28,60 | 00:00:00 | | 2002-05-14 | 29,00 | 27.900 | 29,30 | 28,75 | 29,15 | 00:00:00 | | 2002-05-15 | 28,95 | 28.000 | 29,20 | 28,40 | 29,20 | 00:00:00 | | 2002-05-16 | 29,80 | 24.800 | 30,35 | 28,80 | 29,00 | 00:00:00 | | 2002-05-17 | 30,15 | 24.000 | 30,75 | 30,10 | 30,35 | 00:00:00 | | 2002-05-20 | 29,95 | 2.600 | 30,25 | 29,95 | 30,20 | 00:00:00 | | 2002-05-21 | 30,75 | 33.300 | 31,60 | 29,50 | 29,95 | 00:00:00 | | 2002-05-22 | 28,70 | 34.700 | 30,10 | 28,05 | 30,00 | 00:00:00 | | 2002-05-23 | 27,20 | 81.700 | 28,80 | 26,51 | 28,80 | 00:00:00 | | 2002-05-24 | 27,35 | 43.400 | 28,20 | 27,20 | 27,50 | 00:00:00 | | 2002-05-27 | 27,90 | 35.500 | 28,45 | 27,55 | 27,90 | 00:00:00 | | 2002-05-28 | 28,20 | 29.900 | 29,00 | 27,95 | 28,20 | 00:00:00 | | 2002-05-29 | 28,30 | 31.400 | 28,95 | 28,10 | 28,45 | 00:00:00 | | 2002-05-30 | 27,50 | 28.100 | 28,40 | 27,00 | 28,30 | 00:00:00 | | 2002-05-31 | 27,30 | 24.600 | 28,05 | 27,20 | 27,50 | 00:00:00 | | 2002-06-03 | 27,20 | 36.000 | 27,70 | 27,05 | 27,25 | 00:00:00 | | 2002-06-04 | 27,20 | 37.200 | 28,20 | 26,80 | 26,95 | 00:00:00 | | 2002-06-05 | 27,20 | 24.100 | 27,80 | 27,10 | 27,80 | 00:00:00 | | 2002-06-06 | 26,45 | 34.300 | 27,45 | 26,30 | 27,40 | 00:00:00 | | 2002-06-07 | 26,95 | 67.100 | 27,20 | 25,60 | 26,20 | 00:00:00 | | 2002-06-10 | 26,90 | 19.400 | 27,55 | 26,80 | 27,30 | 00:00:00 | | 2002-06-11 | 27,40 | 18.500 | 27,45 | 26,75 | 26,90 | 00:00:00 | | 2002-06-12 | 27,10 | 15.800 | 27,20 | 26,85 | 27,00 | 00:00:00 | | 2002-06-13 | 26,85 | 15.800 | 27,40 | 26,55 | 27,20 | 00:00:00 | | 2002-06-14 | 26,20 | 27.500 | 27,10 | 25,90 | 27,00 | 00:00:00 | | 2002-06-17 | 26,10 | 23.200 | 26,35 | 25,25 | 26,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
