|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 15,40 | 1.778.800 | 15,49 | 15,19 | 15,25 | 00:00:00 | | 2002-11-15 | 15,35 | 2.553.600 | 15,45 | 14,85 | 14,90 | 00:00:00 | | 2002-11-18 | 16,04 | 2.927.800 | 16,11 | 15,35 | 15,50 | 00:00:00 | | 2002-11-19 | 16,55 | 3.638.200 | 16,80 | 15,89 | 15,95 | 00:00:00 | | 2002-11-20 | 16,40 | 3.176.200 | 16,87 | 16,15 | 16,45 | 00:00:00 | | 2002-11-21 | 17,58 | 8.562.800 | 17,82 | 15,69 | 15,81 | 00:00:00 | | 2002-11-22 | 16,90 | 4.716.400 | 17,42 | 16,70 | 17,09 | 00:00:00 | | 2002-11-25 | 16,70 | 4.320.600 | 17,00 | 16,15 | 17,00 | 00:00:00 | | 2002-11-26 | 17,08 | 4.467.400 | 17,60 | 16,90 | 17,25 | 00:00:00 | | 2002-11-27 | 17,65 | 4.084.400 | 18,01 | 17,20 | 17,30 | 00:00:00 | | 2002-11-29 | 17,75 | 1.907.000 | 18,65 | 17,65 | 17,98 | 00:00:00 | | 2002-12-02 | 17,72 | 4.022.700 | 18,70 | 17,59 | 18,50 | 00:00:00 | | 2002-12-03 | 17,31 | 2.331.800 | 17,95 | 17,24 | 17,72 | 00:00:00 | | 2002-12-04 | 17,05 | 3.213.500 | 17,75 | 16,78 | 16,90 | 00:00:00 | | 2002-12-05 | 16,90 | 2.806.800 | 17,06 | 16,54 | 17,06 | 00:00:00 | | 2002-12-06 | 16,70 | 1.873.700 | 16,88 | 16,50 | 16,53 | 00:00:00 | | 2002-12-09 | 16,24 | 2.333.300 | 16,70 | 16,20 | 16,50 | 00:00:00 | | 2002-12-10 | 17,16 | 2.245.200 | 17,18 | 16,25 | 16,25 | 00:00:00 | | 2002-12-11 | 17,00 | 2.158.500 | 17,16 | 16,77 | 17,16 | 00:00:00 | | 2002-12-12 | 17,14 | 1.928.600 | 17,31 | 16,88 | 17,05 | 00:00:00 | | 2002-12-13 | 16,28 | 2.781.000 | 16,90 | 16,16 | 16,72 | 00:00:00 | | 2002-12-16 | 17,13 | 2.850.000 | 17,16 | 16,44 | 16,45 | 00:00:00 | | 2002-12-17 | 16,85 | 1.972.200 | 17,37 | 16,69 | 17,00 | 00:00:00 | | 2002-12-18 | 16,98 | 2.465.400 | 17,10 | 16,60 | 16,60 | 00:00:00 | | 2002-12-19 | 16,72 | 2.125.100 | 17,08 | 16,59 | 16,70 | 00:00:00 | | 2002-12-20 | 16,02 | 5.357.500 | 16,85 | 15,95 | 16,50 | 00:00:00 | | 2002-12-23 | 16,23 | 3.274.000 | 16,40 | 15,76 | 16,00 | 00:00:00 | | 2002-12-24 | 15,99 | 1.123.200 | 16,14 | 15,90 | 15,90 | 00:00:00 | | 2002-12-26 | 15,78 | 1.777.000 | 16,15 | 15,70 | 15,99 | 00:00:00 | | 2002-12-27 | 15,17 | 3.053.500 | 15,75 | 15,05 | 15,45 | 00:00:00 | | 2002-12-30 | 15,35 | 3.473.600 | 15,56 | 15,05 | 15,15 | 00:00:00 | | 2002-12-31 | 17,08 | 10.140.500 | 17,44 | 16,55 | 16,71 | 00:00:00 | | 2003-01-02 | 17,25 | 4.494.300 | 17,40 | 16,85 | 17,30 | 00:00:00 | | 2003-01-03 | 17,34 | 2.777.700 | 17,49 | 17,08 | 17,25 | 00:00:00 | | 2003-01-06 | 16,53 | 6.749.400 | 17,30 | 16,48 | 17,00 | 00:00:00 | | 2003-01-07 | 17,26 | 26.955.500 | 17,60 | 16,17 | 16,25 | 00:00:00 | | 2003-01-08 | 16,90 | 17.797.800 | 17,62 | 16,85 | 17,61 | 00:00:00 | | 2003-01-09 | 17,26 | 11.121.800 | 17,50 | 16,91 | 17,12 | 00:00:00 | | 2003-01-10 | 17,24 | 7.549.000 | 17,50 | 17,00 | 17,26 | 00:00:00 | | 2003-01-13 | 17,34 | 3.940.400 | 17,50 | 17,02 | 17,35 | 00:00:00 | | 2003-01-14 | 17,74 | 5.863.800 | 17,75 | 17,26 | 17,34 | 00:00:00 | | 2003-01-15 | 17,90 | 9.700.600 | 18,10 | 17,50 | 17,80 | 00:00:00 | | 2003-01-16 | 18,20 | 9.206.200 | 18,34 | 17,92 | 17,95 | 00:00:00 | | 2003-01-17 | 17,87 | 5.075.700 | 18,10 | 17,71 | 18,10 | 00:00:00 | | 2003-01-21 | 17,11 | 6.798.800 | 17,75 | 16,93 | 17,70 | 00:00:00 | | 2003-01-22 | 16,50 | 8.382.400 | 16,90 | 15,94 | 16,70 | 00:00:00 | | 2003-01-23 | 16,62 | 6.151.000 | 16,79 | 16,07 | 16,55 | 00:00:00 | | 2003-01-24 | 16,19 | 4.337.400 | 16,54 | 16,04 | 16,50 | 00:00:00 | | 2003-01-27 | 15,80 | 3.466.800 | 16,30 | 15,63 | 16,00 | 00:00:00 | | 2003-01-28 | 16,18 | 2.793.400 | 16,19 | 15,80 | 15,94 | 00:00:00 | | 2003-01-29 | 16,20 | 2.822.500 | 16,31 | 15,86 | 16,19 | 00:00:00 | | 2003-01-30 | 15,82 | 2.769.900 | 16,36 | 15,80 | 16,30 | 00:00:00 | | 2003-01-31 | 16,01 | 2.936.300 | 16,14 | 15,75 | 15,75 | 00:00:00 | | 2003-02-03 | 16,05 | 1.981.800 | 16,23 | 15,91 | 16,18 | 00:00:00 | | 2003-02-04 | 15,69 | 2.995.800 | 15,84 | 15,54 | 15,80 | 00:00:00 | | 2003-02-05 | 15,60 | 2.799.300 | 15,99 | 15,52 | 15,80 | 00:00:00 | | 2003-02-06 | 15,46 | 2.399.800 | 15,73 | 15,30 | 15,63 | 00:00:00 | | 2003-02-07 | 15,32 | 2.162.400 | 15,63 | 15,13 | 15,52 | 00:00:00 | | 2003-02-10 | 15,29 | 2.207.200 | 15,45 | 15,04 | 15,35 | 00:00:00 | | 2003-02-11 | 15,10 | 2.181.900 | 15,40 | 15,04 | 15,15 | 00:00:00 | | 2003-02-12 | 14,62 | 3.344.700 | 15,17 | 14,44 | 15,05 | 00:00:00 | | 2003-02-13 | 14,47 | 4.764.900 | 14,70 | 14,13 | 14,62 | 00:00:00 | | 2003-02-14 | 15,22 | 2.669.800 | 15,22 | 14,48 | 14,50 | 00:00:00 | | 2003-02-18 | 15,55 | 1.846.400 | 15,61 | 15,30 | 15,45 | 00:00:00 | | 2003-02-19 | 15,26 | 1.763.700 | 15,60 | 15,17 | 15,54 | 00:00:00 | | 2003-02-20 | 14,97 | 2.494.000 | 15,30 | 14,78 | 15,20 | 00:00:00 | | 2003-02-21 | 14,81 | 2.814.400 | 15,04 | 14,75 | 15,00 | 00:00:00 | | 2003-02-24 | 13,96 | 6.705.000 | 14,65 | 13,89 | 14,40 | 00:00:00 | | 2003-02-25 | 14,27 | 2.873.200 | 14,31 | 13,74 | 14,00 | 00:00:00 | | 2003-02-26 | 14,75 | 5.264.000 | 15,07 | 14,32 | 14,40 | 00:00:00 | | 2003-02-27 | 15,05 | 3.084.600 | 15,18 | 14,75 | 14,90 | 00:00:00 | | 2003-02-28 | 14,80 | 3.042.100 | 15,37 | 14,68 | 15,05 | 00:00:00 | | 2003-03-03 | 14,83 | 2.351.900 | 15,17 | 14,76 | 15,05 | 00:00:00 | | 2003-03-04 | 14,68 | 1.910.500 | 15,04 | 14,65 | 14,67 | 00:00:00 | | 2003-03-05 | 14,50 | 2.197.800 | 14,79 | 14,27 | 14,65 | 00:00:00 | | 2003-03-06 | 14,18 | 2.066.100 | 14,65 | 14,13 | 14,23 | 00:00:00 | | 2003-03-07 | 14,47 | 2.350.500 | 14,57 | 13,97 | 14,12 | 00:00:00 | | 2003-03-10 | 14,03 | 2.223.300 | 14,43 | 14,00 | 14,39 | 00:00:00 | | 2003-03-11 | 13,70 | 3.095.900 | 14,19 | 13,70 | 14,04 | 00:00:00 | | 2003-03-12 | 14,03 | 3.342.400 | 14,05 | 13,42 | 13,70 | 00:00:00 | | 2003-03-13 | 12,29 | 22.421.000 | 13,70 | 12,11 | 13,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
