|
 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 | | 2004-10-13 | 30,32 | 1.965.100 | 31,14 | 30,29 | 30,98 | 00:00:00 | | 2004-10-14 | 30,30 | 977.900 | 30,54 | 30,29 | 30,43 | 00:00:00 | | 2004-10-15 | 30,52 | 1.422.000 | 30,70 | 30,32 | 30,48 | 00:00:00 | | 2004-10-18 | 30,20 | 2.467.000 | 30,37 | 30,04 | 30,32 | 00:00:00 | | 2004-10-19 | 30,04 | 1.740.900 | 30,49 | 29,81 | 30,11 | 00:00:00 | | 2004-10-20 | 29,78 | 2.238.000 | 30,14 | 29,65 | 29,98 | 00:00:00 | | 2004-10-21 | 30,24 | 2.093.000 | 30,42 | 29,74 | 29,85 | 00:00:00 | | 2004-10-22 | 29,93 | 1.596.100 | 30,32 | 29,86 | 30,23 | 00:00:00 | | 2004-10-25 | 30,13 | 1.219.000 | 30,29 | 29,69 | 29,80 | 00:00:00 | | 2004-10-26 | 30,61 | 1.647.800 | 30,63 | 30,08 | 30,13 | 00:00:00 | | 2004-10-27 | 31,26 | 2.276.400 | 31,49 | 30,43 | 30,44 | 00:00:00 | | 2004-10-28 | 31,05 | 1.948.400 | 31,40 | 30,92 | 31,03 | 00:00:00 | | 2004-10-29 | 31,15 | 2.316.200 | 31,44 | 30,99 | 31,11 | 00:00:00 | | 2004-11-01 | 31,70 | 3.758.800 | 31,74 | 30,85 | 31,25 | 00:00:00 | | 2004-11-02 | 32,72 | 3.936.700 | 33,01 | 31,97 | 32,00 | 00:00:00 | | 2004-11-03 | 32,74 | 2.736.100 | 33,33 | 32,59 | 33,06 | 00:00:00 | | 2004-11-04 | 33,22 | 2.190.300 | 33,25 | 32,62 | 32,74 | 00:00:00 | | 2004-11-05 | 33,35 | 1.683.600 | 33,50 | 33,01 | 33,27 | 00:00:00 | | 2004-11-08 | 33,23 | 1.175.800 | 33,43 | 33,20 | 33,35 | 00:00:00 | | 2004-11-09 | 33,71 | 1.599.500 | 33,76 | 32,40 | 32,40 | 00:00:00 | | 2004-11-10 | 33,53 | 1.993.600 | 33,78 | 33,49 | 33,77 | 00:00:00 | | 2004-11-11 | 34,09 | 2.042.400 | 34,27 | 33,62 | 33,70 | 00:00:00 | | 2004-11-12 | 34,47 | 1.695.200 | 34,47 | 34,08 | 34,39 | 00:00:00 | | 2004-11-15 | 33,97 | 1.433.100 | 34,35 | 33,87 | 34,25 | 00:00:00 | | 2004-11-16 | 33,56 | 1.963.800 | 33,98 | 33,33 | 33,97 | 00:00:00 | | 2004-11-17 | 34,17 | 1.507.000 | 34,35 | 33,78 | 33,80 | 00:00:00 | | 2004-11-18 | 34,15 | 1.297.600 | 34,46 | 34,04 | 34,46 | 00:00:00 | | 2004-11-19 | 33,71 | 907.500 | 34,25 | 33,60 | 34,22 | 00:00:00 | | 2004-11-22 | 33,99 | 1.413.300 | 34,08 | 33,47 | 33,81 | 00:00:00 | | 2004-11-23 | 33,79 | 1.094.600 | 33,99 | 33,68 | 33,85 | 00:00:00 | | 2004-11-24 | 33,84 | 811.500 | 34,00 | 33,74 | 33,89 | 00:00:00 | | 2004-11-26 | 33,86 | 428.800 | 34,09 | 33,77 | 33,77 | 00:00:00 | | 2004-11-29 | 33,46 | 1.520.700 | 34,00 | 33,31 | 33,90 | 00:00:00 | | 2004-11-30 | 33,97 | 1.785.200 | 33,99 | 33,37 | 33,41 | 00:00:00 | | 2004-12-01 | 34,35 | 1.542.900 | 34,45 | 33,89 | 33,95 | 00:00:00 | | 2004-12-02 | 34,36 | 1.314.200 | 34,66 | 34,27 | 34,27 | 00:00:00 | | 2004-12-03 | 34,48 | 1.924.100 | 34,78 | 34,14 | 34,41 | 00:00:00 | | 2004-12-06 | 34,25 | 1.388.100 | 34,47 | 34,25 | 34,30 | 00:00:00 | | 2004-12-07 | 33,62 | 1.512.800 | 34,37 | 33,58 | 34,37 | 00:00:00 | | 2004-12-08 | 34,08 | 1.074.800 | 34,18 | 33,68 | 33,76 | 00:00:00 | | 2004-12-09 | 34,40 | 5.902.600 | 34,55 | 33,99 | 34,10 | 00:00:00 | | 2004-12-10 | 34,31 | 1.935.200 | 34,60 | 34,12 | 34,56 | 00:00:00 | | 2004-12-13 | 34,42 | 1.225.800 | 34,58 | 34,15 | 34,39 | 00:00:00 | | 2004-12-14 | 34,94 | 1.784.600 | 35,01 | 34,26 | 34,26 | 00:00:00 | | 2004-12-15 | 34,47 | 1.566.200 | 34,83 | 34,40 | 34,80 | 00:00:00 | | 2004-12-16 | 34,58 | 2.199.300 | 34,78 | 34,24 | 34,45 | 00:00:00 | | 2004-12-17 | 34,85 | 2.900.200 | 35,05 | 34,47 | 34,47 | 00:00:00 | | 2004-12-20 | 34,86 | 2.500.200 | 35,45 | 34,68 | 35,45 | 00:00:00 | | 2004-12-21 | 35,60 | 3.447.500 | 35,64 | 34,80 | 34,80 | 00:00:00 | | 2004-12-22 | 35,89 | 2.311.100 | 36,10 | 35,49 | 35,50 | 00:00:00 | | 2004-12-23 | 36,01 | 1.555.000 | 36,24 | 35,95 | 35,99 | 00:00:00 | | 2004-12-27 | 36,01 | 1.701.100 | 36,40 | 36,00 | 36,02 | 00:00:00 | | 2004-12-28 | 36,24 | 1.763.400 | 36,35 | 36,11 | 36,20 | 00:00:00 | | 2004-12-29 | 36,27 | 1.783.400 | 36,42 | 36,07 | 36,24 | 00:00:00 | | 2004-12-30 | 35,96 | 1.415.400 | 36,35 | 35,96 | 36,16 | 00:00:00 | | 2004-12-31 | 35,74 | 1.482.800 | 35,95 | 35,45 | 35,91 | 00:00:00 | | 2005-01-03 | 35,44 | 3.660.300 | 36,16 | 35,16 | 35,88 | 00:00:00 | | 2005-01-04 | 35,65 | 3.755.100 | 35,73 | 34,86 | 35,67 | 00:00:00 | | 2005-01-05 | 35,49 | 2.349.000 | 35,71 | 35,25 | 35,50 | 00:00:00 | | 2005-01-06 | 36,37 | 2.640.000 | 36,45 | 35,59 | 35,60 | 00:00:00 | | 2005-01-07 | 36,00 | 2.461.800 | 36,39 | 35,72 | 36,30 | 00:00:00 | | 2005-01-10 | 35,63 | 1.849.300 | 36,17 | 35,47 | 36,02 | 00:00:00 | | 2005-01-11 | 35,41 | 1.424.200 | 35,65 | 35,24 | 35,58 | 00:00:00 | | 2005-01-12 | 35,84 | 1.658.700 | 35,84 | 35,30 | 35,58 | 00:00:00 | | 2005-01-13 | 35,45 | 2.077.500 | 36,00 | 35,37 | 35,93 | 00:00:00 | | 2005-01-14 | 35,58 | 1.905.600 | 35,69 | 35,31 | 35,55 | 00:00:00 | | 2005-01-18 | 35,88 | 1.493.400 | 35,93 | 35,31 | 35,31 | 00:00:00 | | 2005-01-19 | 35,81 | 1.145.500 | 36,58 | 35,80 | 36,25 | 00:00:00 | | 2005-01-20 | 35,76 | 2.027.400 | 35,87 | 35,52 | 35,53 | 00:00:00 | | 2005-01-21 | 35,25 | 2.235.400 | 35,84 | 35,22 | 35,71 | 00:00:00 | | 2005-01-24 | 34,95 | 1.993.700 | 35,36 | 34,80 | 35,26 | 00:00:00 | | 2005-01-25 | 35,02 | 1.373.600 | 35,42 | 35,00 | 35,00 | 00:00:00 | | 2005-01-26 | 35,23 | 1.785.100 | 35,48 | 35,10 | 35,33 | 00:00:00 | | 2005-01-27 | 35,73 | 1.899.100 | 35,88 | 35,13 | 35,23 | 00:00:00 | | 2005-01-28 | 36,00 | 1.429.600 | 36,00 | 35,64 | 35,87 | 00:00:00 | | 2005-01-31 | 36,14 | 3.049.600 | 36,24 | 35,73 | 36,00 | 00:00:00 | | 2005-02-01 | 34,51 | 7.155.200 | 35,14 | 34,35 | 34,70 | 00:00:00 | | 2005-02-02 | 34,47 | 3.201.900 | 34,83 | 34,33 | 34,51 | 00:00:00 | | 2005-02-03 | 34,01 | 2.960.600 | 34,42 | 33,71 | 34,37 | 00:00:00 | | 2005-02-04 | 34,16 | 1.813.400 | 34,27 | 33,87 | 34,01 | 00:00:00 | | 2005-02-07 | 34,40 | 1.517.900 | 34,45 | 34,17 | 34,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
