|
 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 | | 2003-10-29 | 20,70 | 2.773.600 | 20,92 | 20,52 | 20,92 | 00:00:00 | | 2003-10-30 | 21,37 | 3.270.300 | 21,44 | 20,77 | 20,80 | 00:00:00 | | 2003-10-31 | 20,88 | 2.747.600 | 21,47 | 20,88 | 21,37 | 00:00:00 | | 2003-11-03 | 21,02 | 2.331.900 | 21,10 | 20,50 | 20,50 | 00:00:00 | | 2003-11-04 | 22,50 | 9.686.600 | 22,57 | 21,30 | 21,55 | 00:00:00 | | 2003-11-05 | 22,20 | 3.376.500 | 22,65 | 22,13 | 22,34 | 00:00:00 | | 2003-11-06 | 22,08 | 2.754.300 | 22,28 | 21,75 | 22,20 | 00:00:00 | | 2003-11-07 | 22,30 | 2.005.100 | 22,62 | 22,15 | 22,15 | 00:00:00 | | 2003-11-10 | 21,64 | 2.218.700 | 22,34 | 21,60 | 22,30 | 00:00:00 | | 2003-11-11 | 21,65 | 1.183.500 | 21,85 | 20,88 | 20,88 | 00:00:00 | | 2003-11-12 | 22,19 | 1.884.300 | 22,25 | 21,56 | 21,65 | 00:00:00 | | 2003-11-13 | 22,03 | 1.551.900 | 22,35 | 21,97 | 22,19 | 00:00:00 | | 2003-11-14 | 21,85 | 1.522.200 | 22,25 | 21,74 | 22,03 | 00:00:00 | | 2003-11-17 | 21,65 | 1.764.600 | 21,71 | 21,45 | 21,70 | 00:00:00 | | 2003-11-18 | 21,54 | 1.755.600 | 21,90 | 21,52 | 21,75 | 00:00:00 | | 2003-11-19 | 21,83 | 1.731.200 | 21,93 | 21,51 | 21,52 | 00:00:00 | | 2003-11-20 | 21,59 | 1.194.000 | 21,97 | 21,55 | 21,60 | 00:00:00 | | 2003-11-21 | 21,57 | 769.400 | 21,75 | 21,42 | 21,75 | 00:00:00 | | 2003-11-24 | 21,87 | 1.363.500 | 22,04 | 21,68 | 21,75 | 00:00:00 | | 2003-11-25 | 22,69 | 3.661.200 | 22,82 | 21,61 | 22,00 | 00:00:00 | | 2003-11-26 | 22,80 | 2.436.700 | 22,88 | 22,40 | 22,80 | 00:00:00 | | 2003-11-28 | 22,95 | 614.000 | 22,99 | 22,68 | 22,79 | 00:00:00 | | 2003-12-01 | 23,54 | 2.813.600 | 23,55 | 22,97 | 23,00 | 00:00:00 | | 2003-12-02 | 23,55 | 2.630.600 | 24,17 | 23,35 | 23,45 | 00:00:00 | | 2003-12-03 | 23,65 | 3.488.300 | 24,02 | 23,65 | 23,70 | 00:00:00 | | 2003-12-04 | 23,90 | 2.298.000 | 24,05 | 23,64 | 23,68 | 00:00:00 | | 2003-12-05 | 23,85 | 2.642.200 | 24,14 | 23,69 | 23,85 | 00:00:00 | | 2003-12-08 | 23,59 | 1.915.400 | 23,94 | 23,48 | 23,75 | 00:00:00 | | 2003-12-09 | 23,99 | 3.268.600 | 24,45 | 23,87 | 24,44 | 00:00:00 | | 2003-12-10 | 24,32 | 4.149.400 | 24,55 | 23,85 | 23,99 | 00:00:00 | | 2003-12-11 | 24,93 | 3.607.500 | 24,98 | 24,60 | 24,85 | 00:00:00 | | 2003-12-12 | 25,47 | 4.031.000 | 25,49 | 24,87 | 24,98 | 00:00:00 | | 2003-12-15 | 25,14 | 4.451.800 | 25,99 | 24,99 | 25,90 | 00:00:00 | | 2003-12-16 | 25,30 | 2.773.400 | 25,44 | 24,92 | 24,95 | 00:00:00 | | 2003-12-17 | 25,07 | 2.277.400 | 25,36 | 24,82 | 25,35 | 00:00:00 | | 2003-12-18 | 25,25 | 2.470.000 | 25,37 | 24,99 | 25,10 | 00:00:00 | | 2003-12-19 | 25,14 | 2.466.500 | 25,36 | 25,02 | 25,35 | 00:00:00 | | 2003-12-22 | 25,90 | 2.967.200 | 25,93 | 25,05 | 25,05 | 00:00:00 | | 2003-12-23 | 26,54 | 3.100.600 | 26,60 | 25,90 | 25,95 | 00:00:00 | | 2003-12-24 | 26,40 | 766.500 | 26,55 | 26,10 | 26,44 | 00:00:00 | | 2003-12-26 | 26,20 | 419.600 | 26,50 | 26,14 | 26,35 | 00:00:00 | | 2003-12-29 | 26,85 | 2.124.200 | 26,94 | 26,53 | 26,70 | 00:00:00 | | 2003-12-30 | 26,83 | 1.778.800 | 27,18 | 26,80 | 27,00 | 00:00:00 | | 2003-12-31 | 26,50 | 1.560.800 | 26,89 | 25,83 | 25,83 | 00:00:00 | | 2004-01-02 | 27,00 | 1.751.800 | 27,38 | 26,85 | 26,85 | 00:00:00 | | 2004-01-05 | 27,84 | 2.813.100 | 27,84 | 27,28 | 27,35 | 00:00:00 | | 2004-01-06 | 28,00 | 3.415.300 | 28,15 | 27,50 | 27,57 | 00:00:00 | | 2004-01-07 | 27,80 | 3.326.300 | 28,10 | 27,61 | 28,05 | 00:00:00 | | 2004-01-08 | 27,69 | 2.840.000 | 27,80 | 27,52 | 27,80 | 00:00:00 | | 2004-01-09 | 27,37 | 3.123.600 | 28,30 | 27,27 | 28,15 | 00:00:00 | | 2004-01-12 | 27,35 | 1.605.500 | 27,50 | 27,24 | 27,45 | 00:00:00 | | 2004-01-13 | 27,31 | 3.223.900 | 27,94 | 27,10 | 27,45 | 00:00:00 | | 2004-01-14 | 27,35 | 2.416.500 | 27,76 | 27,33 | 27,50 | 00:00:00 | | 2004-01-15 | 27,60 | 2.051.700 | 27,69 | 27,29 | 27,36 | 00:00:00 | | 2004-01-16 | 28,30 | 4.137.900 | 28,58 | 27,88 | 27,90 | 00:00:00 | | 2004-01-20 | 28,10 | 2.608.900 | 28,59 | 27,91 | 28,55 | 00:00:00 | | 2004-01-21 | 28,35 | 2.092.800 | 28,44 | 27,73 | 28,05 | 00:00:00 | | 2004-01-22 | 27,87 | 2.072.900 | 28,45 | 27,66 | 28,45 | 00:00:00 | | 2004-01-23 | 27,39 | 1.587.600 | 28,04 | 27,34 | 27,80 | 00:00:00 | | 2004-01-26 | 27,71 | 1.633.400 | 27,78 | 27,25 | 27,25 | 00:00:00 | | 2004-01-27 | 27,31 | 1.749.300 | 27,75 | 27,30 | 27,65 | 00:00:00 | | 2004-01-28 | 26,95 | 2.306.100 | 27,80 | 26,81 | 27,31 | 00:00:00 | | 2004-01-29 | 26,48 | 3.003.800 | 26,90 | 26,10 | 26,81 | 00:00:00 | | 2004-01-30 | 26,75 | 2.118.300 | 26,88 | 26,15 | 26,48 | 00:00:00 | | 2004-02-02 | 27,10 | 3.452.700 | 27,36 | 26,44 | 26,90 | 00:00:00 | | 2004-02-03 | 27,80 | 4.969.800 | 28,15 | 27,44 | 28,06 | 00:00:00 | | 2004-02-04 | 27,40 | 2.020.400 | 27,79 | 27,36 | 27,78 | 00:00:00 | | 2004-02-05 | 27,77 | 1.646.400 | 27,88 | 27,38 | 27,55 | 00:00:00 | | 2004-02-06 | 27,99 | 2.106.000 | 28,14 | 27,65 | 27,65 | 00:00:00 | | 2004-02-09 | 27,67 | 1.268.100 | 28,08 | 27,58 | 28,00 | 00:00:00 | | 2004-02-10 | 28,15 | 2.906.600 | 28,24 | 27,54 | 27,67 | 00:00:00 | | 2004-02-11 | 28,81 | 2.550.900 | 29,00 | 28,13 | 28,15 | 00:00:00 | | 2004-02-12 | 28,80 | 1.932.400 | 29,26 | 28,79 | 28,90 | 00:00:00 | | 2004-02-13 | 28,92 | 2.118.300 | 29,28 | 28,78 | 29,00 | 00:00:00 | | 2004-02-17 | 29,25 | 1.984.600 | 29,40 | 28,86 | 28,95 | 00:00:00 | | 2004-02-18 | 28,80 | 3.431.900 | 29,41 | 28,70 | 29,40 | 00:00:00 | | 2004-02-19 | 28,20 | 1.995.400 | 28,90 | 28,16 | 28,90 | 00:00:00 | | 2004-02-20 | 27,99 | 1.526.700 | 28,39 | 27,75 | 28,21 | 00:00:00 | | 2004-02-23 | 27,73 | 1.703.700 | 28,18 | 27,62 | 28,00 | 00:00:00 | | 2004-02-24 | 27,99 | 2.271.300 | 28,21 | 27,38 | 27,67 | 00:00:00 | | 2004-02-25 | 28,14 | 1.270.000 | 28,25 | 27,76 | 27,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
