|
 Tyco Internationa - [Ticker: TYC] |     | | Última Transacción | 45,590 | Hora de Cotización | 2016-09-02 - 20:04:00 | | Variación | +0,580 (+0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 45,590 | 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 TYC desde 2000-01-01 hasta 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 37,94 | 3.446.000 | 39,94 | 36,50 | 39,75 | 00:00:00 | | 2000-01-04 | 36,06 | 2.629.600 | 37,75 | 35,75 | 36,88 | 00:00:00 | | 2000-01-05 | 35,50 | 3.180.800 | 36,25 | 34,50 | 36,19 | 00:00:00 | | 2000-01-06 | 35,13 | 2.651.000 | 36,00 | 34,81 | 35,13 | 00:00:00 | | 2000-01-07 | 35,63 | 1.961.400 | 35,75 | 34,06 | 35,00 | 00:00:00 | | 2000-01-10 | 36,75 | 1.606.700 | 36,88 | 35,88 | 36,25 | 00:00:00 | | 2000-01-11 | 34,13 | 2.788.600 | 36,94 | 34,13 | 36,94 | 00:00:00 | | 2000-01-12 | 32,25 | 2.446.400 | 33,75 | 32,00 | 33,25 | 00:00:00 | | 2000-01-13 | 34,38 | 2.294.000 | 34,38 | 32,56 | 33,25 | 00:00:00 | | 2000-01-14 | 34,88 | 2.852.300 | 36,00 | 33,44 | 35,69 | 00:00:00 | | 2000-01-18 | 40,00 | 5.503.400 | 40,13 | 35,75 | 36,25 | 00:00:00 | | 2000-01-19 | 38,00 | 4.531.800 | 39,31 | 37,44 | 38,94 | 00:00:00 | | 2000-01-20 | 37,88 | 2.045.800 | 38,38 | 37,00 | 38,25 | 00:00:00 | | 2000-01-21 | 39,00 | 2.971.300 | 39,38 | 38,00 | 38,19 | 00:00:00 | | 2000-01-24 | 37,88 | 2.488.800 | 39,44 | 37,88 | 39,38 | 00:00:00 | | 2000-01-25 | 36,00 | 1.918.400 | 39,00 | 36,00 | 37,13 | 00:00:00 | | 2000-01-26 | 39,38 | 3.892.900 | 39,50 | 37,38 | 37,94 | 00:00:00 | | 2000-01-27 | 42,75 | 7.007.000 | 43,13 | 39,38 | 39,69 | 00:00:00 | | 2000-01-28 | 42,00 | 4.979.600 | 43,88 | 41,25 | 42,75 | 00:00:00 | | 2000-01-31 | 43,06 | 2.481.000 | 43,44 | 41,06 | 42,13 | 00:00:00 | | 2000-02-01 | 41,69 | 3.002.500 | 42,50 | 41,00 | 42,38 | 00:00:00 | | 2000-02-02 | 40,50 | 2.756.200 | 42,13 | 40,00 | 42,13 | 00:00:00 | | 2000-02-03 | 40,88 | 1.716.100 | 41,56 | 40,31 | 41,06 | 00:00:00 | | 2000-02-04 | 40,00 | 1.478.800 | 41,50 | 39,75 | 41,50 | 00:00:00 | | 2000-02-07 | 39,13 | 2.153.700 | 40,00 | 38,25 | 39,94 | 00:00:00 | | 2000-02-08 | 41,25 | 2.090.600 | 41,25 | 39,88 | 40,25 | 00:00:00 | | 2000-02-09 | 41,06 | 2.226.600 | 41,75 | 40,63 | 41,00 | 00:00:00 | | 2000-02-10 | 40,50 | 1.390.600 | 41,69 | 40,38 | 41,25 | 00:00:00 | | 2000-02-11 | 39,63 | 1.236.300 | 40,63 | 38,94 | 40,63 | 00:00:00 | | 2000-02-14 | 38,94 | 1.323.600 | 39,88 | 38,56 | 39,06 | 00:00:00 | | 2000-02-15 | 38,63 | 1.939.300 | 39,00 | 37,94 | 38,75 | 00:00:00 | | 2000-02-16 | 38,31 | 1.420.800 | 38,50 | 37,44 | 38,25 | 00:00:00 | | 2000-02-17 | 39,69 | 4.572.600 | 40,00 | 37,56 | 38,38 | 00:00:00 | | 2000-02-18 | 37,63 | 2.122.400 | 39,56 | 37,44 | 39,25 | 00:00:00 | | 2000-02-22 | 38,25 | 1.133.600 | 38,44 | 37,63 | 38,00 | 00:00:00 | | 2000-02-23 | 37,44 | 1.257.400 | 38,25 | 36,25 | 38,25 | 00:00:00 | | 2000-02-24 | 37,75 | 2.164.600 | 38,00 | 35,63 | 37,31 | 00:00:00 | | 2000-02-25 | 39,00 | 2.286.300 | 39,56 | 36,19 | 36,25 | 00:00:00 | | 2000-02-28 | 39,19 | 1.660.800 | 39,44 | 37,50 | 39,00 | 00:00:00 | | 2000-02-29 | 37,00 | 2.280.500 | 39,75 | 37,00 | 39,19 | 00:00:00 | | 2000-03-01 | 37,00 | 3.820.100 | 40,50 | 37,00 | 38,50 | 00:00:00 | | 2000-03-02 | 37,25 | 2.714.200 | 39,38 | 37,25 | 38,63 | 00:00:00 | | 2000-03-03 | 40,25 | 4.885.600 | 40,75 | 38,63 | 39,00 | 00:00:00 | | 2000-03-06 | 40,69 | 3.373.200 | 42,06 | 40,38 | 40,88 | 00:00:00 | | 2000-03-07 | 39,25 | 3.372.800 | 41,25 | 38,75 | 40,94 | 00:00:00 | | 2000-03-08 | 42,00 | 2.887.300 | 42,00 | 39,69 | 39,75 | 00:00:00 | | 2000-03-09 | 44,63 | 5.779.000 | 45,81 | 41,50 | 41,50 | 00:00:00 | | 2000-03-10 | 48,50 | 6.268.400 | 48,75 | 45,63 | 46,38 | 00:00:00 | | 2000-03-13 | 46,00 | 3.287.000 | 48,00 | 45,31 | 45,38 | 00:00:00 | | 2000-03-14 | 44,38 | 2.375.600 | 47,19 | 44,06 | 45,88 | 00:00:00 | | 2000-03-15 | 46,44 | 2.241.800 | 46,44 | 43,38 | 44,56 | 00:00:00 | | 2000-03-16 | 47,50 | 2.538.800 | 47,75 | 45,75 | 46,25 | 00:00:00 | | 2000-03-17 | 47,25 | 2.198.800 | 48,44 | 46,81 | 46,88 | 00:00:00 | | 2000-03-20 | 47,88 | 1.681.900 | 48,94 | 47,63 | 47,75 | 00:00:00 | | 2000-03-21 | 48,00 | 1.630.800 | 48,19 | 46,75 | 48,00 | 00:00:00 | | 2000-03-22 | 48,50 | 2.458.200 | 48,94 | 47,06 | 47,75 | 00:00:00 | | 2000-03-23 | 49,38 | 2.477.600 | 50,25 | 48,94 | 49,25 | 00:00:00 | | 2000-03-24 | 52,00 | 3.400.000 | 53,25 | 49,69 | 50,00 | 00:00:00 | | 2000-03-27 | 50,56 | 2.071.200 | 51,56 | 50,50 | 51,50 | 00:00:00 | | 2000-03-28 | 50,50 | 1.410.800 | 51,19 | 49,63 | 49,75 | 00:00:00 | | 2000-03-29 | 49,88 | 1.780.300 | 51,06 | 49,25 | 50,56 | 00:00:00 | | 2000-03-30 | 49,88 | 2.483.000 | 52,50 | 49,00 | 49,94 | 00:00:00 | | 2000-03-31 | 50,13 | 1.300.500 | 51,44 | 49,88 | 51,00 | 00:00:00 | | 2000-04-03 | 50,50 | 1.192.600 | 50,88 | 49,88 | 50,88 | 00:00:00 | | 2000-04-04 | 47,31 | 3.662.600 | 50,44 | 43,38 | 50,25 | 00:00:00 | | 2000-04-05 | 46,75 | 1.254.700 | 47,81 | 46,56 | 46,75 | 00:00:00 | | 2000-04-06 | 47,75 | 1.090.100 | 48,88 | 47,13 | 47,19 | 00:00:00 | | 2000-04-07 | 49,88 | 1.357.800 | 50,19 | 48,00 | 48,13 | 00:00:00 | | 2000-04-10 | 49,63 | 1.453.600 | 50,25 | 48,69 | 49,88 | 00:00:00 | | 2000-04-11 | 49,50 | 896.500 | 49,75 | 48,13 | 49,00 | 00:00:00 | | 2000-04-12 | 46,56 | 1.787.900 | 49,88 | 46,00 | 49,00 | 00:00:00 | | 2000-04-13 | 46,00 | 1.570.900 | 47,13 | 46,00 | 46,81 | 00:00:00 | | 2000-04-14 | 43,50 | 2.116.700 | 45,13 | 42,75 | 45,00 | 00:00:00 | | 2000-04-17 | 45,88 | 1.923.600 | 46,00 | 42,25 | 42,63 | 00:00:00 | | 2000-04-18 | 43,75 | 3.588.800 | 45,63 | 42,06 | 45,50 | 00:00:00 | | 2000-04-19 | 44,13 | 1.723.600 | 45,19 | 43,81 | 43,94 | 00:00:00 | | 2000-04-20 | 44,88 | 1.457.600 | 46,06 | 44,31 | 44,38 | 00:00:00 | | 2000-04-24 | 44,38 | 1.332.600 | 45,69 | 44,38 | 44,94 | 00:00:00 | | 2000-04-25 | 48,13 | 1.666.300 | 48,50 | 45,31 | 45,50 | 00:00:00 | | 2000-04-26 | 47,19 | 1.495.000 | 49,25 | 47,06 | 48,06 | 00:00:00 | | 2000-04-27 | 47,13 | 864.000 | 47,75 | 46,81 | 47,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
