|
 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 | | 2003-03-13 | 12,29 | 22.421.000 | 13,70 | 12,11 | 13,30 | 00:00:00 | | 2003-03-14 | 11,50 | 11.802.400 | 12,45 | 11,20 | 12,42 | 00:00:00 | | 2003-03-17 | 12,46 | 7.712.700 | 12,65 | 11,39 | 11,45 | 00:00:00 | | 2003-03-18 | 12,65 | 4.353.500 | 12,85 | 12,31 | 12,60 | 00:00:00 | | 2003-03-19 | 13,17 | 5.246.000 | 13,28 | 12,60 | 12,77 | 00:00:00 | | 2003-03-20 | 13,40 | 4.129.000 | 13,45 | 12,82 | 13,10 | 00:00:00 | | 2003-03-21 | 13,28 | 4.810.800 | 13,75 | 12,91 | 13,39 | 00:00:00 | | 2003-03-24 | 12,70 | 2.683.700 | 12,94 | 12,63 | 12,75 | 00:00:00 | | 2003-03-25 | 12,98 | 3.753.400 | 13,03 | 12,54 | 12,70 | 00:00:00 | | 2003-03-26 | 13,02 | 2.867.000 | 13,14 | 12,78 | 12,98 | 00:00:00 | | 2003-03-27 | 13,08 | 1.600.200 | 13,13 | 12,82 | 12,85 | 00:00:00 | | 2003-03-28 | 13,07 | 2.104.800 | 13,22 | 13,00 | 13,05 | 00:00:00 | | 2003-03-31 | 12,86 | 2.731.600 | 12,98 | 12,76 | 12,95 | 00:00:00 | | 2003-04-01 | 13,20 | 3.094.600 | 13,29 | 12,88 | 12,95 | 00:00:00 | | 2003-04-02 | 13,46 | 3.518.600 | 13,75 | 13,39 | 13,40 | 00:00:00 | | 2003-04-03 | 13,45 | 3.576.800 | 13,65 | 13,45 | 13,55 | 00:00:00 | | 2003-04-04 | 13,19 | 3.253.000 | 13,60 | 13,04 | 13,55 | 00:00:00 | | 2003-04-07 | 13,61 | 3.452.000 | 13,71 | 13,41 | 13,60 | 00:00:00 | | 2003-04-08 | 13,79 | 2.644.200 | 13,89 | 13,38 | 13,65 | 00:00:00 | | 2003-04-09 | 13,50 | 1.887.800 | 14,02 | 13,50 | 13,75 | 00:00:00 | | 2003-04-10 | 13,59 | 2.605.700 | 13,71 | 13,41 | 13,54 | 00:00:00 | | 2003-04-11 | 13,20 | 1.867.400 | 13,67 | 13,00 | 13,30 | 00:00:00 | | 2003-04-14 | 13,06 | 3.257.900 | 13,14 | 12,84 | 13,10 | 00:00:00 | | 2003-04-15 | 13,54 | 2.754.900 | 13,57 | 12,90 | 12,95 | 00:00:00 | | 2003-04-16 | 13,12 | 2.365.200 | 13,48 | 13,09 | 13,45 | 00:00:00 | | 2003-04-17 | 13,39 | 2.884.200 | 13,50 | 12,98 | 13,00 | 00:00:00 | | 2003-04-21 | 14,00 | 2.981.000 | 14,02 | 13,26 | 13,35 | 00:00:00 | | 2003-04-22 | 14,36 | 4.045.200 | 14,47 | 13,85 | 13,95 | 00:00:00 | | 2003-04-23 | 14,70 | 4.073.700 | 14,73 | 14,20 | 14,28 | 00:00:00 | | 2003-04-24 | 14,75 | 3.018.600 | 14,90 | 14,53 | 14,69 | 00:00:00 | | 2003-04-25 | 14,61 | 2.249.400 | 14,98 | 14,43 | 14,85 | 00:00:00 | | 2003-04-28 | 15,04 | 3.178.000 | 15,12 | 14,64 | 14,70 | 00:00:00 | | 2003-04-29 | 15,37 | 2.923.600 | 15,44 | 15,06 | 15,13 | 00:00:00 | | 2003-04-30 | 15,60 | 17.778.800 | 15,85 | 14,40 | 14,80 | 00:00:00 | | 2003-05-01 | 16,08 | 8.088.400 | 16,35 | 15,51 | 15,65 | 00:00:00 | | 2003-05-02 | 16,78 | 5.463.800 | 16,95 | 16,12 | 16,15 | 00:00:00 | | 2003-05-05 | 16,13 | 4.375.900 | 16,70 | 16,01 | 16,38 | 00:00:00 | | 2003-05-06 | 16,50 | 3.722.800 | 16,57 | 16,00 | 16,13 | 00:00:00 | | 2003-05-07 | 16,00 | 3.041.000 | 16,53 | 15,91 | 16,40 | 00:00:00 | | 2003-05-08 | 15,73 | 3.603.700 | 16,00 | 15,50 | 15,85 | 00:00:00 | | 2003-05-09 | 16,09 | 2.034.000 | 16,25 | 15,74 | 15,75 | 00:00:00 | | 2003-05-12 | 16,09 | 2.031.400 | 16,18 | 15,87 | 15,97 | 00:00:00 | | 2003-05-13 | 16,59 | 3.614.400 | 16,68 | 16,00 | 16,05 | 00:00:00 | | 2003-05-14 | 16,67 | 2.048.600 | 16,85 | 16,44 | 16,77 | 00:00:00 | | 2003-05-15 | 17,00 | 3.380.200 | 17,08 | 16,63 | 16,77 | 00:00:00 | | 2003-05-16 | 16,89 | 2.240.800 | 17,18 | 16,80 | 16,85 | 00:00:00 | | 2003-05-19 | 16,34 | 2.451.800 | 16,82 | 16,26 | 16,75 | 00:00:00 | | 2003-05-20 | 16,10 | 2.123.900 | 16,49 | 15,86 | 16,40 | 00:00:00 | | 2003-05-21 | 16,56 | 3.220.300 | 16,62 | 15,95 | 15,95 | 00:00:00 | | 2003-05-22 | 17,12 | 3.366.000 | 17,21 | 16,46 | 16,50 | 00:00:00 | | 2003-05-23 | 17,27 | 2.252.200 | 17,40 | 17,15 | 17,16 | 00:00:00 | | 2003-05-27 | 17,83 | 4.938.800 | 18,00 | 17,15 | 17,20 | 00:00:00 | | 2003-05-28 | 18,23 | 4.843.800 | 18,24 | 17,86 | 17,90 | 00:00:00 | | 2003-05-29 | 17,51 | 4.318.000 | 18,29 | 17,40 | 18,22 | 00:00:00 | | 2003-05-30 | 17,70 | 3.963.600 | 18,18 | 17,65 | 17,65 | 00:00:00 | | 2003-06-02 | 17,79 | 3.292.600 | 18,15 | 17,73 | 17,90 | 00:00:00 | | 2003-06-03 | 17,88 | 4.981.600 | 18,38 | 17,82 | 17,85 | 00:00:00 | | 2003-06-04 | 18,02 | 3.530.000 | 18,26 | 17,85 | 17,88 | 00:00:00 | | 2003-06-05 | 17,98 | 2.481.200 | 18,15 | 17,88 | 18,02 | 00:00:00 | | 2003-06-06 | 17,94 | 3.534.600 | 18,33 | 17,88 | 18,30 | 00:00:00 | | 2003-06-09 | 17,99 | 2.447.400 | 18,13 | 17,85 | 17,90 | 00:00:00 | | 2003-06-10 | 18,14 | 2.170.000 | 18,14 | 17,97 | 18,00 | 00:00:00 | | 2003-06-11 | 19,12 | 9.187.300 | 19,49 | 18,15 | 18,17 | 00:00:00 | | 2003-06-12 | 19,12 | 4.105.600 | 19,50 | 18,73 | 19,40 | 00:00:00 | | 2003-06-13 | 19,30 | 3.454.200 | 19,43 | 18,99 | 19,20 | 00:00:00 | | 2003-06-16 | 19,57 | 3.297.000 | 19,60 | 19,17 | 19,35 | 00:00:00 | | 2003-06-17 | 19,92 | 4.283.900 | 19,98 | 19,31 | 19,98 | 00:00:00 | | 2003-06-18 | 19,71 | 3.761.200 | 20,20 | 19,63 | 19,93 | 00:00:00 | | 2003-06-19 | 19,55 | 1.804.000 | 19,86 | 19,46 | 19,81 | 00:00:00 | | 2003-06-20 | 19,33 | 3.557.200 | 19,80 | 19,30 | 19,70 | 00:00:00 | | 2003-06-23 | 18,93 | 3.331.000 | 19,64 | 18,87 | 19,25 | 00:00:00 | | 2003-06-24 | 18,76 | 2.527.600 | 19,25 | 18,75 | 18,85 | 00:00:00 | | 2003-06-25 | 18,84 | 2.471.000 | 19,10 | 18,75 | 18,76 | 00:00:00 | | 2003-06-26 | 19,23 | 2.109.500 | 19,23 | 18,78 | 18,85 | 00:00:00 | | 2003-06-27 | 19,20 | 2.006.900 | 19,45 | 19,06 | 19,35 | 00:00:00 | | 2003-06-30 | 18,98 | 1.889.700 | 19,35 | 18,78 | 19,20 | 00:00:00 | | 2003-07-01 | 18,85 | 3.384.900 | 18,87 | 18,30 | 18,80 | 00:00:00 | | 2003-07-02 | 18,99 | 1.963.500 | 19,05 | 18,55 | 18,88 | 00:00:00 | | 2003-07-03 | 18,81 | 848.800 | 18,96 | 18,67 | 18,95 | 00:00:00 | | 2003-07-07 | 19,07 | 2.187.200 | 19,20 | 18,93 | 19,00 | 00:00:00 | | 2003-07-08 | 19,78 | 3.615.800 | 19,80 | 18,90 | 18,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
