|
 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 | | 2004-02-25 | 28,14 | 1.270.000 | 28,25 | 27,76 | 27,99 | 00:00:00 | | 2004-02-26 | 28,40 | 1.219.700 | 28,48 | 27,95 | 27,95 | 00:00:00 | | 2004-02-27 | 28,57 | 1.894.800 | 28,80 | 28,31 | 28,44 | 00:00:00 | | 2004-03-01 | 29,11 | 1.702.400 | 29,20 | 28,58 | 28,80 | 00:00:00 | | 2004-03-02 | 29,41 | 2.505.400 | 29,55 | 29,00 | 29,20 | 00:00:00 | | 2004-03-03 | 29,60 | 1.867.000 | 29,70 | 29,15 | 29,25 | 00:00:00 | | 2004-03-04 | 30,06 | 3.035.500 | 30,25 | 29,61 | 29,70 | 00:00:00 | | 2004-03-05 | 29,96 | 3.163.100 | 30,26 | 28,84 | 30,00 | 00:00:00 | | 2004-03-08 | 29,08 | 1.736.800 | 29,96 | 29,03 | 29,85 | 00:00:00 | | 2004-03-09 | 28,98 | 3.460.300 | 30,00 | 28,88 | 29,15 | 00:00:00 | | 2004-03-10 | 28,27 | 2.669.000 | 29,20 | 28,06 | 28,56 | 00:00:00 | | 2004-03-11 | 27,83 | 2.465.100 | 28,58 | 27,69 | 28,00 | 00:00:00 | | 2004-03-12 | 28,50 | 1.887.400 | 28,60 | 27,78 | 27,80 | 00:00:00 | | 2004-03-15 | 27,74 | 2.472.700 | 28,22 | 27,34 | 28,00 | 00:00:00 | | 2004-03-16 | 27,89 | 1.765.900 | 28,15 | 27,62 | 27,74 | 00:00:00 | | 2004-03-17 | 28,48 | 2.386.900 | 28,56 | 27,96 | 27,98 | 00:00:00 | | 2004-03-18 | 28,51 | 1.034.200 | 28,65 | 28,04 | 28,45 | 00:00:00 | | 2004-03-19 | 27,95 | 1.553.600 | 28,80 | 27,95 | 28,80 | 00:00:00 | | 2004-03-22 | 27,15 | 3.512.100 | 27,65 | 26,65 | 27,60 | 00:00:00 | | 2004-03-23 | 27,21 | 2.672.600 | 27,41 | 26,77 | 27,35 | 00:00:00 | | 2004-03-24 | 26,85 | 2.330.600 | 27,38 | 26,72 | 27,10 | 00:00:00 | | 2004-03-25 | 27,88 | 2.205.200 | 28,02 | 26,91 | 27,20 | 00:00:00 | | 2004-03-26 | 27,42 | 1.763.700 | 28,18 | 27,41 | 27,70 | 00:00:00 | | 2004-03-29 | 28,04 | 1.839.400 | 28,16 | 27,55 | 27,60 | 00:00:00 | | 2004-03-30 | 28,55 | 1.944.300 | 28,64 | 27,91 | 28,02 | 00:00:00 | | 2004-03-31 | 28,65 | 3.312.600 | 28,90 | 28,26 | 28,70 | 00:00:00 | | 2004-04-01 | 28,77 | 1.458.800 | 29,06 | 28,55 | 28,76 | 00:00:00 | | 2004-04-02 | 29,22 | 1.471.200 | 29,50 | 28,96 | 29,30 | 00:00:00 | | 2004-04-05 | 29,53 | 1.779.700 | 29,61 | 29,13 | 29,22 | 00:00:00 | | 2004-04-06 | 29,18 | 1.140.800 | 29,30 | 29,00 | 29,18 | 00:00:00 | | 2004-04-07 | 28,61 | 1.969.000 | 29,21 | 28,54 | 29,02 | 00:00:00 | | 2004-04-08 | 28,69 | 1.442.700 | 29,08 | 28,46 | 28,85 | 00:00:00 | | 2004-04-12 | 29,11 | 1.362.400 | 29,11 | 28,68 | 28,70 | 00:00:00 | | 2004-04-13 | 28,44 | 2.403.900 | 29,28 | 28,35 | 29,16 | 00:00:00 | | 2004-04-14 | 28,45 | 1.506.200 | 28,76 | 28,15 | 28,19 | 00:00:00 | | 2004-04-15 | 28,35 | 1.603.100 | 28,80 | 28,04 | 28,46 | 00:00:00 | | 2004-04-16 | 28,66 | 1.310.700 | 28,88 | 28,20 | 28,54 | 00:00:00 | | 2004-04-19 | 28,78 | 702.600 | 28,85 | 28,31 | 28,42 | 00:00:00 | | 2004-04-20 | 28,17 | 1.301.600 | 29,07 | 28,08 | 28,79 | 00:00:00 | | 2004-04-21 | 28,66 | 1.312.800 | 28,75 | 28,00 | 28,12 | 00:00:00 | | 2004-04-22 | 29,40 | 2.255.400 | 29,50 | 28,26 | 28,40 | 00:00:00 | | 2004-04-23 | 29,57 | 1.820.000 | 29,85 | 29,16 | 29,40 | 00:00:00 | | 2004-04-26 | 28,97 | 2.026.700 | 29,84 | 28,87 | 29,70 | 00:00:00 | | 2004-04-27 | 29,08 | 1.279.800 | 29,49 | 28,89 | 28,98 | 00:00:00 | | 2004-04-28 | 28,23 | 2.119.500 | 29,10 | 28,19 | 28,91 | 00:00:00 | | 2004-04-29 | 27,82 | 1.876.100 | 28,75 | 27,70 | 28,36 | 00:00:00 | | 2004-04-30 | 27,45 | 1.828.800 | 28,20 | 27,41 | 28,10 | 00:00:00 | | 2004-05-03 | 27,98 | 1.813.300 | 28,29 | 27,51 | 27,65 | 00:00:00 | | 2004-05-04 | 29,07 | 5.024.600 | 29,21 | 28,79 | 29,00 | 00:00:00 | | 2004-05-05 | 29,20 | 2.366.200 | 29,52 | 28,72 | 28,90 | 00:00:00 | | 2004-05-06 | 28,80 | 1.532.100 | 29,11 | 28,78 | 28,93 | 00:00:00 | | 2004-05-07 | 28,18 | 1.521.400 | 29,10 | 28,10 | 28,76 | 00:00:00 | | 2004-05-10 | 27,55 | 3.498.300 | 28,25 | 27,29 | 28,02 | 00:00:00 | | 2004-05-11 | 27,39 | 3.784.200 | 27,94 | 27,25 | 27,65 | 00:00:00 | | 2004-05-12 | 27,79 | 3.361.000 | 27,79 | 26,90 | 27,40 | 00:00:00 | | 2004-05-13 | 27,75 | 2.467.400 | 27,91 | 27,20 | 27,59 | 00:00:00 | | 2004-05-14 | 28,32 | 1.805.200 | 28,38 | 27,45 | 27,75 | 00:00:00 | | 2004-05-17 | 28,01 | 2.207.200 | 28,27 | 27,55 | 27,55 | 00:00:00 | | 2004-05-18 | 28,46 | 1.419.800 | 28,53 | 27,95 | 28,01 | 00:00:00 | | 2004-05-19 | 28,75 | 2.763.600 | 29,41 | 28,58 | 28,80 | 00:00:00 | | 2004-05-20 | 29,00 | 2.220.600 | 29,25 | 28,58 | 28,62 | 00:00:00 | | 2004-05-21 | 29,41 | 1.976.200 | 29,50 | 29,03 | 29,03 | 00:00:00 | | 2004-05-24 | 29,48 | 2.010.000 | 29,63 | 29,19 | 29,48 | 00:00:00 | | 2004-05-25 | 29,96 | 2.420.400 | 30,00 | 29,15 | 29,48 | 00:00:00 | | 2004-05-26 | 29,95 | 3.340.400 | 30,40 | 29,77 | 29,78 | 00:00:00 | | 2004-05-27 | 30,95 | 7.782.600 | 30,98 | 30,15 | 30,40 | 00:00:00 | | 2004-05-28 | 30,79 | 2.199.100 | 31,09 | 30,63 | 30,87 | 00:00:00 | | 2004-06-01 | 30,78 | 2.829.500 | 30,88 | 30,46 | 30,57 | 00:00:00 | | 2004-06-02 | 31,01 | 2.220.200 | 31,09 | 30,65 | 30,88 | 00:00:00 | | 2004-06-03 | 30,82 | 1.865.300 | 31,34 | 30,77 | 30,80 | 00:00:00 | | 2004-06-04 | 31,10 | 1.776.600 | 31,24 | 30,98 | 31,20 | 00:00:00 | | 2004-06-07 | 31,94 | 2.303.400 | 31,94 | 31,26 | 31,35 | 00:00:00 | | 2004-06-08 | 31,95 | 2.062.100 | 32,03 | 31,78 | 31,80 | 00:00:00 | | 2004-06-09 | 31,35 | 1.526.600 | 31,97 | 31,35 | 31,90 | 00:00:00 | | 2004-06-10 | 31,68 | 1.548.900 | 31,93 | 31,40 | 31,40 | 00:00:00 | | 2004-06-14 | 31,36 | 1.156.700 | 31,58 | 31,18 | 31,40 | 00:00:00 | | 2004-06-15 | 31,74 | 1.883.200 | 31,81 | 31,42 | 31,44 | 00:00:00 | | 2004-06-16 | 31,60 | 1.987.500 | 32,10 | 31,54 | 32,10 | 00:00:00 | | 2004-06-17 | 31,44 | 1.733.600 | 31,70 | 31,37 | 31,55 | 00:00:00 | | 2004-06-18 | 31,91 | 2.835.800 | 32,33 | 31,25 | 31,25 | 00:00:00 | | 2004-06-21 | 32,03 | 2.372.800 | 32,52 | 31,86 | 31,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
