|
 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 | | 2004-06-21 | 32,03 | 2.372.800 | 32,52 | 31,86 | 31,86 | 00:00:00 | | 2004-06-22 | 32,52 | 1.995.400 | 32,64 | 32,11 | 32,27 | 00:00:00 | | 2004-06-23 | 33,09 | 2.911.800 | 33,22 | 32,52 | 32,52 | 00:00:00 | | 2004-06-24 | 32,83 | 2.633.700 | 33,25 | 32,77 | 33,09 | 00:00:00 | | 2004-06-25 | 32,45 | 2.115.000 | 33,17 | 32,35 | 33,02 | 00:00:00 | | 2004-06-28 | 32,33 | 2.117.000 | 32,90 | 32,27 | 32,85 | 00:00:00 | | 2004-06-29 | 33,01 | 2.506.200 | 33,17 | 32,28 | 32,28 | 00:00:00 | | 2004-06-30 | 33,14 | 2.044.500 | 33,26 | 32,77 | 32,88 | 00:00:00 | | 2004-07-01 | 32,70 | 1.650.500 | 33,19 | 32,54 | 33,04 | 00:00:00 | | 2004-07-02 | 32,43 | 1.338.900 | 32,65 | 32,25 | 32,46 | 00:00:00 | | 2004-07-06 | 32,14 | 2.026.200 | 32,43 | 31,90 | 32,27 | 00:00:00 | | 2004-07-07 | 31,92 | 1.596.600 | 32,25 | 31,69 | 32,00 | 00:00:00 | | 2004-07-08 | 31,78 | 1.266.800 | 32,05 | 31,73 | 31,95 | 00:00:00 | | 2004-07-09 | 32,40 | 1.825.900 | 32,55 | 31,79 | 31,85 | 00:00:00 | | 2004-07-12 | 32,40 | 1.820.700 | 32,61 | 32,16 | 32,40 | 00:00:00 | | 2004-07-13 | 32,46 | 1.325.300 | 32,64 | 32,35 | 32,40 | 00:00:00 | | 2004-07-14 | 31,82 | 2.571.400 | 32,48 | 31,70 | 32,17 | 00:00:00 | | 2004-07-15 | 31,58 | 1.817.500 | 32,09 | 31,55 | 31,95 | 00:00:00 | | 2004-07-16 | 31,65 | 1.732.500 | 31,98 | 31,47 | 31,83 | 00:00:00 | | 2004-07-19 | 31,58 | 1.539.200 | 31,88 | 31,35 | 31,67 | 00:00:00 | | 2004-07-20 | 31,97 | 1.640.200 | 32,02 | 31,45 | 31,59 | 00:00:00 | | 2004-07-21 | 31,36 | 2.139.100 | 32,36 | 31,35 | 32,13 | 00:00:00 | | 2004-07-22 | 30,89 | 2.905.300 | 31,46 | 30,70 | 31,20 | 00:00:00 | | 2004-07-23 | 30,60 | 1.886.600 | 30,84 | 30,36 | 30,74 | 00:00:00 | | 2004-07-26 | 30,49 | 1.158.700 | 31,06 | 30,30 | 30,67 | 00:00:00 | | 2004-07-27 | 31,18 | 1.870.300 | 31,30 | 30,34 | 30,40 | 00:00:00 | | 2004-07-28 | 31,01 | 2.050.400 | 31,25 | 30,51 | 31,18 | 00:00:00 | | 2004-07-29 | 30,94 | 2.350.300 | 31,34 | 30,75 | 31,24 | 00:00:00 | | 2004-07-30 | 31,00 | 2.183.800 | 31,19 | 30,88 | 30,97 | 00:00:00 | | 2004-08-02 | 31,24 | 2.026.800 | 31,55 | 30,75 | 30,95 | 00:00:00 | | 2004-08-03 | 31,41 | 3.817.600 | 32,10 | 31,31 | 31,94 | 00:00:00 | | 2004-08-04 | 31,44 | 2.215.400 | 31,60 | 31,11 | 31,31 | 00:00:00 | | 2004-08-05 | 31,00 | 1.803.300 | 31,80 | 30,83 | 31,34 | 00:00:00 | | 2004-08-06 | 30,22 | 2.184.200 | 30,88 | 30,11 | 30,61 | 00:00:00 | | 2004-08-09 | 30,26 | 2.354.900 | 30,59 | 30,20 | 30,27 | 00:00:00 | | 2004-08-10 | 31,14 | 1.849.600 | 31,25 | 30,50 | 30,51 | 00:00:00 | | 2004-08-11 | 30,85 | 1.569.400 | 31,05 | 30,57 | 31,00 | 00:00:00 | | 2004-08-12 | 30,12 | 3.089.300 | 30,73 | 29,73 | 30,66 | 00:00:00 | | 2004-08-13 | 29,98 | 3.203.100 | 30,29 | 29,82 | 30,11 | 00:00:00 | | 2004-08-16 | 30,86 | 1.879.700 | 30,94 | 29,98 | 29,98 | 00:00:00 | | 2004-08-17 | 30,51 | 1.572.500 | 31,09 | 30,31 | 31,00 | 00:00:00 | | 2004-08-18 | 31,01 | 2.513.100 | 31,19 | 30,16 | 30,30 | 00:00:00 | | 2004-08-19 | 30,88 | 1.971.600 | 31,20 | 30,75 | 31,06 | 00:00:00 | | 2004-08-20 | 31,29 | 1.456.000 | 31,43 | 30,78 | 30,80 | 00:00:00 | | 2004-08-23 | 31,29 | 1.670.500 | 31,55 | 31,20 | 31,20 | 00:00:00 | | 2004-08-24 | 31,27 | 1.880.400 | 31,64 | 31,15 | 31,36 | 00:00:00 | | 2004-08-25 | 31,83 | 1.642.100 | 31,95 | 31,14 | 31,24 | 00:00:00 | | 2004-08-26 | 31,96 | 1.664.800 | 32,21 | 31,78 | 31,80 | 00:00:00 | | 2004-08-27 | 31,84 | 1.279.700 | 32,01 | 31,61 | 31,96 | 00:00:00 | | 2004-08-30 | 31,40 | 1.036.000 | 31,84 | 31,38 | 31,72 | 00:00:00 | | 2004-08-31 | 31,32 | 1.570.000 | 31,52 | 31,14 | 31,42 | 00:00:00 | | 2004-09-01 | 31,45 | 2.003.600 | 31,65 | 31,11 | 31,38 | 00:00:00 | | 2004-09-02 | 31,80 | 1.839.900 | 31,92 | 31,32 | 31,41 | 00:00:00 | | 2004-09-03 | 31,56 | 1.148.800 | 31,85 | 31,43 | 31,80 | 00:00:00 | | 2004-09-07 | 31,10 | 3.443.300 | 31,80 | 30,91 | 31,70 | 00:00:00 | | 2004-09-08 | 30,87 | 3.644.900 | 31,33 | 30,87 | 30,95 | 00:00:00 | | 2004-09-09 | 30,73 | 3.142.800 | 31,10 | 30,50 | 30,87 | 00:00:00 | | 2004-09-10 | 30,50 | 2.472.900 | 30,76 | 30,49 | 30,65 | 00:00:00 | | 2004-09-13 | 30,69 | 2.634.900 | 31,08 | 30,40 | 30,50 | 00:00:00 | | 2004-09-14 | 31,15 | 2.651.500 | 31,15 | 30,52 | 30,52 | 00:00:00 | | 2004-09-15 | 30,64 | 2.481.800 | 31,04 | 30,60 | 31,00 | 00:00:00 | | 2004-09-16 | 30,71 | 1.343.500 | 30,92 | 30,56 | 30,60 | 00:00:00 | | 2004-09-17 | 30,70 | 1.744.700 | 30,82 | 30,51 | 30,74 | 00:00:00 | | 2004-09-20 | 31,18 | 1.738.500 | 31,20 | 30,51 | 31,00 | 00:00:00 | | 2004-09-21 | 31,10 | 1.963.100 | 31,25 | 30,80 | 31,20 | 00:00:00 | | 2004-09-22 | 30,34 | 2.760.600 | 31,11 | 30,17 | 31,11 | 00:00:00 | | 2004-09-23 | 30,13 | 1.762.500 | 30,45 | 29,93 | 30,35 | 00:00:00 | | 2004-09-24 | 30,21 | 1.348.700 | 30,42 | 30,03 | 30,15 | 00:00:00 | | 2004-09-27 | 29,66 | 1.992.700 | 30,09 | 29,56 | 29,97 | 00:00:00 | | 2004-09-28 | 29,90 | 2.009.200 | 30,01 | 29,50 | 29,75 | 00:00:00 | | 2004-09-29 | 30,39 | 2.882.500 | 30,52 | 29,79 | 29,90 | 00:00:00 | | 2004-09-30 | 30,66 | 2.970.200 | 30,79 | 30,15 | 30,49 | 00:00:00 | | 2004-10-01 | 31,47 | 2.496.900 | 31,58 | 30,77 | 30,80 | 00:00:00 | | 2004-10-04 | 31,54 | 1.755.300 | 31,84 | 31,40 | 31,75 | 00:00:00 | | 2004-10-05 | 31,16 | 2.110.500 | 31,50 | 31,03 | 31,30 | 00:00:00 | | 2004-10-06 | 31,25 | 1.734.000 | 31,33 | 30,90 | 31,13 | 00:00:00 | | 2004-10-07 | 30,82 | 1.564.500 | 31,15 | 29,97 | 30,50 | 00:00:00 | | 2004-10-08 | 30,64 | 1.018.800 | 31,14 | 30,45 | 30,82 | 00:00:00 | | 2004-10-11 | 30,66 | 836.000 | 30,98 | 30,53 | 30,53 | 00:00:00 | | 2004-10-12 | 30,79 | 1.165.100 | 30,88 | 30,33 | 30,33 | 00:00:00 | | 2004-10-13 | 30,32 | 1.965.100 | 31,14 | 30,29 | 30,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
