|
 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 | | 2005-02-07 | 34,40 | 1.517.900 | 34,45 | 34,17 | 34,18 | 00:00:00 | | 2005-02-08 | 34,96 | 2.438.800 | 35,18 | 34,52 | 34,52 | 00:00:00 | | 2005-02-09 | 33,76 | 2.278.700 | 35,01 | 33,75 | 34,97 | 00:00:00 | | 2005-02-10 | 33,55 | 4.452.500 | 34,01 | 32,85 | 33,97 | 00:00:00 | | 2005-02-11 | 34,22 | 2.289.800 | 34,28 | 33,61 | 33,66 | 00:00:00 | | 2005-02-14 | 33,90 | 1.579.900 | 34,24 | 33,90 | 34,15 | 00:00:00 | | 2005-02-15 | 33,77 | 2.046.600 | 33,95 | 33,57 | 33,90 | 00:00:00 | | 2005-02-16 | 33,71 | 3.766.000 | 33,72 | 33,10 | 33,20 | 00:00:00 | | 2005-02-17 | 33,18 | 4.191.900 | 34,00 | 33,07 | 33,45 | 00:00:00 | | 2005-02-18 | 33,61 | 2.484.500 | 33,65 | 33,10 | 33,26 | 00:00:00 | | 2005-02-22 | 33,31 | 2.731.900 | 33,58 | 33,15 | 33,36 | 00:00:00 | | 2005-02-23 | 33,47 | 2.170.900 | 33,66 | 33,44 | 33,50 | 00:00:00 | | 2005-02-24 | 33,76 | 1.925.000 | 33,92 | 33,31 | 33,37 | 00:00:00 | | 2005-02-25 | 33,75 | 2.395.700 | 34,36 | 33,72 | 33,76 | 00:00:00 | | 2005-02-28 | 33,48 | 2.190.800 | 34,00 | 33,36 | 33,75 | 00:00:00 | | 2005-03-01 | 33,87 | 2.224.200 | 33,99 | 33,51 | 33,54 | 00:00:00 | | 2005-03-02 | 34,34 | 3.082.000 | 34,48 | 33,60 | 33,77 | 00:00:00 | | 2005-03-03 | 34,60 | 2.274.500 | 34,75 | 34,24 | 34,50 | 00:00:00 | | 2005-03-04 | 35,62 | 3.381.500 | 35,75 | 34,73 | 34,74 | 00:00:00 | | 2005-03-07 | 35,94 | 2.604.200 | 36,01 | 35,25 | 35,35 | 00:00:00 | | 2005-03-08 | 35,83 | 3.326.300 | 36,00 | 35,77 | 35,94 | 00:00:00 | | 2005-03-09 | 35,76 | 2.504.600 | 36,11 | 35,53 | 35,58 | 00:00:00 | | 2005-03-10 | 35,70 | 1.664.900 | 35,95 | 35,64 | 35,85 | 00:00:00 | | 2005-03-11 | 35,37 | 1.795.500 | 35,87 | 35,23 | 35,63 | 00:00:00 | | 2005-03-14 | 35,40 | 1.532.500 | 35,50 | 34,94 | 35,34 | 00:00:00 | | 2005-03-15 | 35,16 | 1.823.600 | 35,63 | 35,16 | 35,58 | 00:00:00 | | 2005-03-16 | 34,57 | 2.290.800 | 35,06 | 34,46 | 34,85 | 00:00:00 | | 2005-03-17 | 34,69 | 1.900.600 | 34,85 | 34,45 | 34,55 | 00:00:00 | | 2005-03-18 | 34,65 | 2.369.900 | 34,73 | 34,50 | 34,60 | 00:00:00 | | 2005-03-21 | 34,69 | 1.551.800 | 34,73 | 34,35 | 34,47 | 00:00:00 | | 2005-03-22 | 34,76 | 2.118.800 | 35,24 | 34,53 | 34,65 | 00:00:00 | | 2005-03-23 | 34,46 | 2.280.400 | 34,74 | 34,27 | 34,30 | 00:00:00 | | 2005-03-24 | 34,08 | 1.212.500 | 34,83 | 34,08 | 34,49 | 00:00:00 | | 2005-03-28 | 34,13 | 1.577.100 | 34,43 | 33,97 | 34,08 | 00:00:00 | | 2005-03-29 | 33,80 | 1.816.100 | 34,29 | 33,69 | 33,94 | 00:00:00 | | 2005-03-30 | 34,03 | 2.071.100 | 34,17 | 33,68 | 33,68 | 00:00:00 | | 2005-03-31 | 33,80 | 1.607.000 | 34,06 | 33,75 | 34,00 | 00:00:00 | | 2005-04-01 | 33,45 | 1.565.600 | 34,11 | 33,36 | 33,95 | 00:00:00 | | 2005-04-04 | 33,22 | 3.367.800 | 33,61 | 32,00 | 33,57 | 00:00:00 | | 2005-04-05 | 33,15 | 1.579.200 | 33,52 | 32,80 | 33,18 | 00:00:00 | | 2005-04-06 | 33,29 | 1.554.700 | 33,51 | 33,10 | 33,12 | 00:00:00 | | 2005-04-07 | 34,25 | 2.188.000 | 34,28 | 33,21 | 33,30 | 00:00:00 | | 2005-04-08 | 33,89 | 1.340.800 | 34,29 | 33,88 | 34,18 | 00:00:00 | | 2005-04-11 | 33,87 | 739.000 | 34,13 | 33,76 | 33,86 | 00:00:00 | | 2005-04-12 | 34,44 | 1.530.600 | 34,48 | 33,31 | 33,71 | 00:00:00 | | 2005-04-13 | 33,64 | 1.806.900 | 34,40 | 33,55 | 34,16 | 00:00:00 | | 2005-04-14 | 32,75 | 2.917.900 | 33,81 | 32,54 | 33,65 | 00:00:00 | | 2005-04-15 | 31,33 | 4.556.500 | 32,73 | 30,99 | 32,52 | 00:00:00 | | 2005-04-18 | 31,44 | 3.105.100 | 32,15 | 31,04 | 31,15 | 00:00:00 | | 2005-04-19 | 31,16 | 3.821.600 | 31,70 | 30,70 | 31,44 | 00:00:00 | | 2005-04-20 | 31,26 | 2.928.800 | 31,91 | 31,00 | 31,22 | 00:00:00 | | 2005-04-21 | 31,90 | 2.250.000 | 31,99 | 31,01 | 31,67 | 00:00:00 | | 2005-04-22 | 32,25 | 2.845.000 | 32,25 | 31,62 | 31,68 | 00:00:00 | | 2005-04-25 | 32,04 | 1.678.100 | 32,25 | 31,77 | 32,04 | 00:00:00 | | 2005-04-26 | 31,42 | 1.650.600 | 31,92 | 31,42 | 31,78 | 00:00:00 | | 2005-04-27 | 31,47 | 2.421.000 | 31,50 | 30,55 | 31,15 | 00:00:00 | | 2005-04-28 | 30,94 | 2.015.600 | 31,45 | 30,91 | 31,45 | 00:00:00 | | 2005-04-29 | 31,31 | 2.899.700 | 31,44 | 30,63 | 31,23 | 00:00:00 | | 2005-05-02 | 30,72 | 2.666.400 | 31,58 | 30,63 | 31,45 | 00:00:00 | | 2005-05-03 | 28,65 | 21.414.200 | 28,66 | 27,27 | 27,30 | 00:00:00 | | 2005-05-04 | 29,25 | 6.428.000 | 29,40 | 28,34 | 28,55 | 00:00:00 | | 2005-05-05 | 29,24 | 4.705.800 | 29,57 | 29,08 | 29,12 | 00:00:00 | | 2005-05-06 | 29,17 | 3.041.800 | 29,53 | 28,77 | 29,52 | 00:00:00 | | 2005-05-09 | 29,40 | 2.257.300 | 29,48 | 28,95 | 29,04 | 00:00:00 | | 2005-05-10 | 29,32 | 2.411.500 | 29,77 | 29,03 | 29,11 | 00:00:00 | | 2005-05-11 | 29,03 | 2.566.600 | 29,47 | 28,86 | 29,23 | 00:00:00 | | 2005-05-12 | 28,53 | 1.887.400 | 29,10 | 28,52 | 29,05 | 00:00:00 | | 2005-05-13 | 28,91 | 2.672.700 | 29,24 | 28,51 | 28,53 | 00:00:00 | | 2005-05-16 | 28,85 | 1.696.500 | 29,13 | 28,80 | 28,95 | 00:00:00 | | 2005-05-17 | 28,92 | 2.665.500 | 28,99 | 28,58 | 28,71 | 00:00:00 | | 2005-05-18 | 29,47 | 4.008.800 | 29,72 | 28,66 | 28,98 | 00:00:00 | | 2005-05-19 | 29,70 | 2.914.700 | 29,87 | 29,37 | 29,50 | 00:00:00 | | 2005-05-20 | 29,81 | 1.740.000 | 29,88 | 29,44 | 29,79 | 00:00:00 | | 2005-05-23 | 29,87 | 1.667.900 | 30,04 | 29,27 | 29,28 | 00:00:00 | | 2005-05-24 | 29,69 | 1.664.600 | 29,91 | 29,47 | 29,72 | 00:00:00 | | 2005-05-25 | 29,45 | 1.689.800 | 29,70 | 29,14 | 29,69 | 00:00:00 | | 2005-05-26 | 29,20 | 1.794.400 | 29,76 | 29,10 | 29,50 | 00:00:00 | | 2005-05-27 | 29,04 | 1.567.900 | 29,40 | 29,02 | 29,30 | 00:00:00 | | 2005-05-31 | 28,93 | 1.494.800 | 29,10 | 28,78 | 29,06 | 00:00:00 | | 2005-06-01 | 28,89 | 2.307.100 | 29,13 | 28,83 | 28,99 | 00:00:00 | | 2005-06-02 | 28,75 | 2.471.400 | 28,99 | 28,74 | 28,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
