|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 26,10 | 23.200 | 26,35 | 25,25 | 26,25 | 00:00:00 | | 2002-06-18 | 26,40 | 16.600 | 26,55 | 25,90 | 26,20 | 00:00:00 | | 2002-06-19 | 26,20 | 14.400 | 26,20 | 25,50 | 25,95 | 00:00:00 | | 2002-06-20 | 24,75 | 47.200 | 26,45 | 24,60 | 26,00 | 00:00:00 | | 2002-06-21 | 25,20 | 33.500 | 25,90 | 24,20 | 24,30 | 00:00:00 | | 2002-06-24 | 24,70 | 42.700 | 26,15 | 24,20 | 25,30 | 00:00:00 | | 2002-06-25 | 24,88 | 26.600 | 25,10 | 24,50 | 25,00 | 00:00:00 | | 2002-06-26 | 24,65 | 51.100 | 24,75 | 23,05 | 24,15 | 00:00:00 | | 2002-06-27 | 24,40 | 29.600 | 25,10 | 24,00 | 24,40 | 00:00:00 | | 2002-06-28 | 24,90 | 25.800 | 25,25 | 24,30 | 24,90 | 00:00:00 | | 2002-07-01 | 24,70 | 31.300 | 25,50 | 24,60 | 25,00 | 00:00:00 | | 2002-07-02 | 23,80 | 31.200 | 24,85 | 23,50 | 24,75 | 00:00:00 | | 2002-07-03 | 22,90 | 27.400 | 23,95 | 22,80 | 23,75 | 00:00:00 | | 2002-07-04 | 23,10 | 43.200 | 23,20 | 22,10 | 23,00 | 00:00:00 | | 2002-07-05 | 23,80 | 24.600 | 24,00 | 22,80 | 23,00 | 00:00:00 | | 2002-07-08 | 24,20 | 30.400 | 24,60 | 23,50 | 24,15 | 00:00:00 | | 2002-07-09 | 24,00 | 24.400 | 24,85 | 23,55 | 24,70 | 00:00:00 | | 2002-07-10 | 23,80 | 14.200 | 24,10 | 23,70 | 24,00 | 00:00:00 | | 2002-07-11 | 21,90 | 37.200 | 23,40 | 21,55 | 23,30 | 00:00:00 | | 2002-07-12 | 22,15 | 21.200 | 22,50 | 21,95 | 22,50 | 00:00:00 | | 2002-07-15 | 22,10 | 19.400 | 22,60 | 21,85 | 22,25 | 00:00:00 | | 2002-07-16 | 21,60 | 33.300 | 22,45 | 20,70 | 22,40 | 00:00:00 | | 2002-07-17 | 21,85 | 19.900 | 21,95 | 21,40 | 21,60 | 00:00:00 | | 2002-07-18 | 21,60 | 27.000 | 22,20 | 21,10 | 21,90 | 00:00:00 | | 2002-07-19 | 21,30 | 19.800 | 21,30 | 20,40 | 20,81 | 00:00:00 | | 2002-07-22 | 20,25 | 54.200 | 21,00 | 19,85 | 21,00 | 00:00:00 | | 2002-07-23 | 20,20 | 39.300 | 21,60 | 19,85 | 20,40 | 00:00:00 | | 2002-07-24 | 20,80 | 64.100 | 21,20 | 19,05 | 20,20 | 00:00:00 | | 2002-07-25 | 19,90 | 48.800 | 21,80 | 19,60 | 21,80 | 00:00:00 | | 2002-07-26 | 19,80 | 31.500 | 20,50 | 19,50 | 20,20 | 00:00:00 | | 2002-07-29 | 21,15 | 28.100 | 21,55 | 20,20 | 20,20 | 00:00:00 | | 2002-07-30 | 21,00 | 19.200 | 21,35 | 20,30 | 21,30 | 00:00:00 | | 2002-07-31 | 21,30 | 29.900 | 22,50 | 20,90 | 21,30 | 00:00:00 | | 2002-08-01 | 20,70 | 24.200 | 22,30 | 20,70 | 21,90 | 00:00:00 | | 2002-08-02 | 20,00 | 23.100 | 21,40 | 19,85 | 21,20 | 00:00:00 | | 2002-08-05 | 19,30 | 33.900 | 20,50 | 19,10 | 20,50 | 00:00:00 | | 2002-08-06 | 19,90 | 38.300 | 20,10 | 18,55 | 19,10 | 00:00:00 | | 2002-08-07 | 19,80 | 13.300 | 20,30 | 19,55 | 19,90 | 00:00:00 | | 2002-08-08 | 20,40 | 20.900 | 20,80 | 19,35 | 19,60 | 00:00:00 | | 2002-08-09 | 20,95 | 24.500 | 21,28 | 20,00 | 20,50 | 00:00:00 | | 2002-08-12 | 20,40 | 17.700 | 21,15 | 20,05 | 21,15 | 00:00:00 | | 2002-08-13 | 20,50 | 21.900 | 20,55 | 19,80 | 20,50 | 00:00:00 | | 2002-08-14 | 20,10 | 13.500 | 20,30 | 19,70 | 20,10 | 00:00:00 | | 2002-08-15 | 20,20 | 21.200 | 20,50 | 20,00 | 20,40 | 00:00:00 | | 2002-08-16 | 20,40 | 18.000 | 20,60 | 19,90 | 20,40 | 00:00:00 | | 2002-08-19 | 21,00 | 19.400 | 21,10 | 20,20 | 20,20 | 00:00:00 | | 2002-08-20 | 20,90 | 18.700 | 21,40 | 20,50 | 21,30 | 00:00:00 | | 2002-08-21 | 22,00 | 33.200 | 22,20 | 21,00 | 21,00 | 00:00:00 | | 2002-08-22 | 22,65 | 20.700 | 22,65 | 21,75 | 22,00 | 00:00:00 | | 2002-08-23 | 22,70 | 28.200 | 23,40 | 22,70 | 23,00 | 00:00:00 | | 2002-08-26 | 22,60 | 18.200 | 23,10 | 22,45 | 23,00 | 00:00:00 | | 2002-08-27 | 22,90 | 11.300 | 23,00 | 22,30 | 22,85 | 00:00:00 | | 2002-08-28 | 21,50 | 31.000 | 22,50 | 21,25 | 22,50 | 00:00:00 | | 2002-08-29 | 22,85 | 26.500 | 23,21 | 21,40 | 21,40 | 00:00:00 | | 2002-08-30 | 22,80 | 12.300 | 23,00 | 22,55 | 22,90 | 00:00:00 | | 2002-09-02 | 22,10 | 10.600 | 22,70 | 22,00 | 22,70 | 00:00:00 | | 2002-09-03 | 20,80 | 20.900 | 21,90 | 20,80 | 21,90 | 00:00:00 | | 2002-09-04 | 19,85 | 35.200 | 20,95 | 19,85 | 20,75 | 00:00:00 | | 2002-09-05 | 19,60 | 37.800 | 20,00 | 18,35 | 19,90 | 00:00:00 | | 2002-09-06 | 20,00 | 13.600 | 20,00 | 18,76 | 19,60 | 00:00:00 | | 2002-09-09 | 19,60 | 24.700 | 20,10 | 19,15 | 20,00 | 00:00:00 | | 2002-09-10 | 19,65 | 12.900 | 19,90 | 19,40 | 19,90 | 00:00:00 | | 2002-09-11 | 19,80 | 23.900 | 19,95 | 19,35 | 19,80 | 00:00:00 | | 2002-09-12 | 19,25 | 26.400 | 19,90 | 18,90 | 19,90 | 00:00:00 | | 2002-09-13 | 19,20 | 20.700 | 19,60 | 18,60 | 18,70 | 00:00:00 | | 2002-09-16 | 18,80 | 24.400 | 19,35 | 18,65 | 19,35 | 00:00:00 | | 2002-09-17 | 18,50 | 23.400 | 19,75 | 18,35 | 19,70 | 00:00:00 | | 2002-09-18 | 17,80 | 43.100 | 18,60 | 17,72 | 18,20 | 00:00:00 | | 2002-09-19 | 17,50 | 41.000 | 18,00 | 17,05 | 18,00 | 00:00:00 | | 2002-09-20 | 17,40 | 28.600 | 17,85 | 17,10 | 17,80 | 00:00:00 | | 2002-09-23 | 16,70 | 43.300 | 17,60 | 16,40 | 17,60 | 00:00:00 | | 2002-09-24 | 15,80 | 42.700 | 16,55 | 15,43 | 16,50 | 00:00:00 | | 2002-09-25 | 17,20 | 25.200 | 17,20 | 15,55 | 15,55 | 00:00:00 | | 2002-09-26 | 17,45 | 19.900 | 17,71 | 16,70 | 16,80 | 00:00:00 | | 2002-09-27 | 17,10 | 14.400 | 17,80 | 17,10 | 17,60 | 00:00:00 | | 2002-09-30 | 15,70 | 69.500 | 16,50 | 15,30 | 15,50 | 00:00:00 | | 2002-10-01 | 15,60 | 23.800 | 16,39 | 15,40 | 16,00 | 00:00:00 | | 2002-10-02 | 16,00 | 27.600 | 16,40 | 15,60 | 16,30 | 00:00:00 | | 2002-10-03 | 14,50 | 13.300 | 15,60 | 14,30 | 15,60 | 00:00:00 | | 2002-10-04 | 14,45 | 27.100 | 14,80 | 14,35 | 14,45 | 00:00:00 | | 2002-10-07 | 14,50 | 17.500 | 14,60 | 14,30 | 14,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
