|
 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 | | 2003-07-08 | 19,78 | 3.615.800 | 19,80 | 18,90 | 18,92 | 00:00:00 | | 2003-07-09 | 19,30 | 2.549.000 | 19,98 | 19,29 | 19,82 | 00:00:00 | | 2003-07-10 | 18,78 | 2.690.500 | 19,34 | 18,77 | 18,85 | 00:00:00 | | 2003-07-11 | 18,87 | 1.690.600 | 19,14 | 18,71 | 18,78 | 00:00:00 | | 2003-07-14 | 19,50 | 2.584.600 | 19,74 | 19,10 | 19,15 | 00:00:00 | | 2003-07-15 | 19,55 | 2.658.100 | 19,85 | 19,40 | 19,80 | 00:00:00 | | 2003-07-16 | 19,27 | 2.441.300 | 19,85 | 19,25 | 19,80 | 00:00:00 | | 2003-07-17 | 18,81 | 3.409.300 | 19,45 | 18,75 | 19,21 | 00:00:00 | | 2003-07-18 | 19,13 | 1.788.900 | 19,16 | 18,83 | 18,85 | 00:00:00 | | 2003-07-21 | 18,90 | 1.758.600 | 19,33 | 18,90 | 19,20 | 00:00:00 | | 2003-07-22 | 19,03 | 1.891.900 | 19,24 | 18,90 | 18,90 | 00:00:00 | | 2003-07-23 | 18,90 | 1.704.600 | 19,11 | 18,78 | 19,10 | 00:00:00 | | 2003-07-24 | 18,82 | 1.785.800 | 19,29 | 18,82 | 19,10 | 00:00:00 | | 2003-07-25 | 19,70 | 2.823.900 | 19,80 | 18,82 | 18,82 | 00:00:00 | | 2003-07-28 | 19,75 | 3.485.000 | 20,05 | 19,75 | 19,90 | 00:00:00 | | 2003-07-29 | 19,00 | 5.476.700 | 19,89 | 18,90 | 19,84 | 00:00:00 | | 2003-07-30 | 18,70 | 4.721.100 | 19,09 | 18,15 | 19,01 | 00:00:00 | | 2003-07-31 | 18,60 | 2.571.800 | 18,98 | 18,60 | 18,95 | 00:00:00 | | 2003-08-01 | 18,50 | 2.214.800 | 18,80 | 18,37 | 18,60 | 00:00:00 | | 2003-08-04 | 18,40 | 2.092.000 | 18,53 | 18,22 | 18,50 | 00:00:00 | | 2003-08-05 | 17,95 | 2.018.800 | 18,50 | 17,88 | 18,50 | 00:00:00 | | 2003-08-06 | 17,85 | 2.438.600 | 18,19 | 17,75 | 17,93 | 00:00:00 | | 2003-08-07 | 18,14 | 1.760.900 | 18,25 | 17,76 | 17,84 | 00:00:00 | | 2003-08-08 | 18,36 | 1.561.100 | 18,45 | 17,90 | 18,20 | 00:00:00 | | 2003-08-11 | 18,94 | 2.025.400 | 18,97 | 18,37 | 18,47 | 00:00:00 | | 2003-08-12 | 19,33 | 1.676.800 | 19,34 | 18,72 | 18,94 | 00:00:00 | | 2003-08-13 | 19,70 | 2.314.400 | 19,70 | 19,15 | 19,35 | 00:00:00 | | 2003-08-14 | 19,70 | 1.792.200 | 19,85 | 19,50 | 19,70 | 00:00:00 | | 2003-08-15 | 19,57 | 864.000 | 19,74 | 19,40 | 19,74 | 00:00:00 | | 2003-08-18 | 19,90 | 2.876.600 | 19,96 | 19,65 | 19,67 | 00:00:00 | | 2003-08-19 | 20,50 | 4.395.500 | 20,59 | 20,00 | 20,00 | 00:00:00 | | 2003-08-20 | 20,45 | 1.827.000 | 20,58 | 20,31 | 20,48 | 00:00:00 | | 2003-08-21 | 20,40 | 4.001.800 | 20,79 | 20,30 | 20,60 | 00:00:00 | | 2003-08-22 | 20,21 | 2.626.500 | 20,79 | 20,17 | 20,74 | 00:00:00 | | 2003-08-25 | 19,89 | 2.505.400 | 20,21 | 19,75 | 20,00 | 00:00:00 | | 2003-08-26 | 20,05 | 1.935.600 | 20,16 | 19,59 | 19,83 | 00:00:00 | | 2003-08-27 | 20,47 | 1.888.500 | 20,52 | 19,95 | 19,95 | 00:00:00 | | 2003-08-28 | 20,46 | 1.973.600 | 20,58 | 20,24 | 20,47 | 00:00:00 | | 2003-08-29 | 20,58 | 1.770.000 | 20,74 | 20,36 | 20,45 | 00:00:00 | | 2003-09-02 | 20,79 | 2.646.300 | 20,87 | 20,45 | 20,68 | 00:00:00 | | 2003-09-03 | 20,90 | 3.620.000 | 21,16 | 20,82 | 20,95 | 00:00:00 | | 2003-09-04 | 20,90 | 1.866.300 | 20,96 | 20,73 | 20,94 | 00:00:00 | | 2003-09-05 | 20,82 | 1.416.300 | 20,94 | 20,68 | 20,68 | 00:00:00 | | 2003-09-08 | 20,75 | 2.035.600 | 21,17 | 20,68 | 20,82 | 00:00:00 | | 2003-09-09 | 20,20 | 2.508.500 | 20,72 | 20,18 | 20,60 | 00:00:00 | | 2003-09-10 | 20,20 | 2.315.200 | 20,42 | 19,88 | 20,20 | 00:00:00 | | 2003-09-11 | 20,10 | 2.452.400 | 20,42 | 19,93 | 20,35 | 00:00:00 | | 2003-09-12 | 20,10 | 1.716.200 | 20,15 | 19,82 | 20,10 | 00:00:00 | | 2003-09-15 | 20,01 | 846.700 | 20,19 | 19,95 | 20,05 | 00:00:00 | | 2003-09-16 | 20,60 | 1.995.800 | 20,67 | 20,19 | 20,20 | 00:00:00 | | 2003-09-17 | 20,64 | 1.584.400 | 20,84 | 20,50 | 20,60 | 00:00:00 | | 2003-09-18 | 21,00 | 2.407.800 | 21,05 | 20,54 | 20,55 | 00:00:00 | | 2003-09-19 | 21,90 | 6.129.200 | 21,97 | 21,25 | 21,50 | 00:00:00 | | 2003-09-22 | 21,82 | 2.838.500 | 21,85 | 21,40 | 21,60 | 00:00:00 | | 2003-09-23 | 21,85 | 2.324.500 | 21,96 | 21,65 | 21,80 | 00:00:00 | | 2003-09-24 | 21,15 | 2.761.500 | 22,00 | 21,05 | 21,95 | 00:00:00 | | 2003-09-25 | 21,03 | 2.200.600 | 21,27 | 20,79 | 21,08 | 00:00:00 | | 2003-09-26 | 20,82 | 2.196.200 | 21,14 | 20,72 | 21,13 | 00:00:00 | | 2003-09-29 | 21,00 | 1.876.100 | 21,18 | 20,66 | 20,83 | 00:00:00 | | 2003-09-30 | 20,43 | 2.730.400 | 20,85 | 20,30 | 20,80 | 00:00:00 | | 2003-10-01 | 20,73 | 1.966.800 | 20,83 | 20,43 | 20,43 | 00:00:00 | | 2003-10-02 | 20,92 | 1.839.800 | 21,04 | 20,73 | 20,73 | 00:00:00 | | 2003-10-03 | 21,22 | 1.721.900 | 21,50 | 20,92 | 20,92 | 00:00:00 | | 2003-10-06 | 21,27 | 1.372.600 | 21,42 | 21,16 | 21,22 | 00:00:00 | | 2003-10-07 | 21,36 | 2.009.900 | 21,50 | 21,10 | 21,29 | 00:00:00 | | 2003-10-08 | 21,35 | 1.818.200 | 21,65 | 21,26 | 21,36 | 00:00:00 | | 2003-10-09 | 21,73 | 2.710.400 | 22,00 | 21,40 | 21,70 | 00:00:00 | | 2003-10-10 | 22,00 | 2.110.600 | 22,05 | 20,90 | 21,73 | 00:00:00 | | 2003-10-13 | 21,75 | 1.493.600 | 22,09 | 21,61 | 22,04 | 00:00:00 | | 2003-10-14 | 21,95 | 1.913.900 | 21,95 | 21,52 | 21,75 | 00:00:00 | | 2003-10-15 | 21,90 | 5.322.800 | 22,08 | 21,70 | 22,01 | 00:00:00 | | 2003-10-16 | 22,35 | 2.960.400 | 22,41 | 21,82 | 21,90 | 00:00:00 | | 2003-10-17 | 22,26 | 2.808.600 | 22,52 | 22,20 | 22,45 | 00:00:00 | | 2003-10-20 | 22,19 | 2.732.600 | 22,33 | 22,00 | 22,27 | 00:00:00 | | 2003-10-21 | 22,02 | 2.594.600 | 22,38 | 22,00 | 22,19 | 00:00:00 | | 2003-10-22 | 21,45 | 3.317.400 | 22,08 | 21,10 | 21,10 | 00:00:00 | | 2003-10-23 | 21,25 | 2.907.800 | 21,47 | 21,10 | 21,46 | 00:00:00 | | 2003-10-24 | 21,33 | 1.633.200 | 21,40 | 20,80 | 20,80 | 00:00:00 | | 2003-10-27 | 21,03 | 1.612.100 | 21,46 | 21,03 | 21,33 | 00:00:00 | | 2003-10-28 | 20,92 | 2.711.200 | 21,19 | 20,79 | 21,03 | 00:00:00 | | 2003-10-29 | 20,70 | 2.773.600 | 20,92 | 20,52 | 20,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
