|
 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 | | 2005-06-02 | 28,75 | 2.471.400 | 28,99 | 28,74 | 28,90 | 00:00:00 | | 2005-06-03 | 28,65 | 1.467.700 | 28,85 | 28,57 | 28,77 | 00:00:00 | | 2005-06-06 | 28,77 | 1.553.000 | 28,87 | 28,42 | 28,53 | 00:00:00 | | 2005-06-07 | 29,31 | 3.440.900 | 29,88 | 28,77 | 28,93 | 00:00:00 | | 2005-06-08 | 28,90 | 1.445.700 | 29,44 | 28,88 | 29,43 | 00:00:00 | | 2005-06-09 | 29,23 | 2.060.300 | 29,33 | 28,91 | 28,91 | 00:00:00 | | 2005-06-10 | 30,35 | 3.014.500 | 30,45 | 29,34 | 29,35 | 00:00:00 | | 2005-06-13 | 30,33 | 2.852.100 | 30,37 | 29,86 | 30,32 | 00:00:00 | | 2005-06-14 | 30,27 | 2.277.800 | 30,64 | 30,22 | 30,33 | 00:00:00 | | 2005-06-15 | 30,62 | 2.060.100 | 30,74 | 30,06 | 30,28 | 00:00:00 | | 2005-06-16 | 30,91 | 1.836.000 | 31,05 | 30,51 | 30,68 | 00:00:00 | | 2005-06-17 | 31,00 | 2.827.600 | 31,29 | 30,87 | 31,25 | 00:00:00 | | 2005-06-20 | 30,81 | 1.384.500 | 30,98 | 30,62 | 30,71 | 00:00:00 | | 2005-06-21 | 30,57 | 1.649.400 | 30,91 | 30,43 | 30,73 | 00:00:00 | | 2005-06-22 | 30,94 | 2.434.600 | 31,01 | 30,52 | 30,75 | 00:00:00 | | 2005-06-23 | 30,75 | 2.471.600 | 31,18 | 30,64 | 30,90 | 00:00:00 | | 2005-06-24 | 29,93 | 3.542.500 | 30,70 | 29,93 | 30,67 | 00:00:00 | | 2005-06-27 | 29,76 | 2.700.900 | 30,04 | 29,59 | 29,81 | 00:00:00 | | 2005-06-28 | 30,02 | 1.429.000 | 30,08 | 29,81 | 29,95 | 00:00:00 | | 2005-06-29 | 29,31 | 2.119.200 | 30,00 | 29,31 | 29,83 | 00:00:00 | | 2005-06-30 | 29,20 | 2.150.200 | 29,64 | 29,13 | 29,50 | 00:00:00 | | 2005-07-01 | 29,11 | 1.631.700 | 29,50 | 29,01 | 29,31 | 00:00:00 | | 2005-07-05 | 29,35 | 1.411.800 | 29,63 | 28,82 | 28,92 | 00:00:00 | | 2005-07-06 | 29,64 | 2.304.600 | 29,85 | 29,39 | 29,50 | 00:00:00 | | 2005-07-07 | 29,55 | 1.769.200 | 29,59 | 29,02 | 29,58 | 00:00:00 | | 2005-07-08 | 30,04 | 1.563.800 | 30,12 | 29,40 | 29,49 | 00:00:00 | | 2005-07-11 | 30,01 | 1.822.600 | 30,24 | 29,90 | 30,23 | 00:00:00 | | 2005-07-12 | 29,93 | 1.686.300 | 30,19 | 29,83 | 30,00 | 00:00:00 | | 2005-07-13 | 29,90 | 2.646.800 | 30,11 | 29,81 | 30,00 | 00:00:00 | | 2005-07-14 | 30,28 | 2.039.000 | 30,37 | 29,97 | 30,24 | 00:00:00 | | 2005-07-15 | 30,16 | 1.141.000 | 30,28 | 29,98 | 30,28 | 00:00:00 | | 2005-07-18 | 29,79 | 1.390.500 | 30,10 | 29,78 | 30,07 | 00:00:00 | | 2005-07-19 | 30,88 | 1.977.200 | 30,93 | 30,04 | 30,08 | 00:00:00 | | 2005-07-20 | 30,96 | 1.367.900 | 31,08 | 30,44 | 30,64 | 00:00:00 | | 2005-07-21 | 30,73 | 1.019.100 | 31,07 | 30,66 | 30,86 | 00:00:00 | | 2005-07-22 | 30,60 | 1.642.700 | 30,93 | 30,48 | 30,68 | 00:00:00 | | 2005-07-25 | 29,97 | 1.562.500 | 30,61 | 29,84 | 30,60 | 00:00:00 | | 2005-07-26 | 30,32 | 1.636.800 | 30,51 | 30,00 | 30,00 | 00:00:00 | | 2005-07-27 | 30,54 | 1.988.200 | 30,60 | 30,14 | 30,32 | 00:00:00 | | 2005-07-28 | 30,79 | 1.585.900 | 30,95 | 30,32 | 30,50 | 00:00:00 | | 2005-07-29 | 30,47 | 1.284.800 | 30,97 | 30,44 | 30,66 | 00:00:00 | | 2005-08-01 | 30,82 | 2.095.400 | 30,97 | 30,11 | 30,62 | 00:00:00 | | 2005-08-02 | 27,86 | 21.908.600 | 28,25 | 27,74 | 28,01 | 00:00:00 | | 2005-08-03 | 27,43 | 6.894.600 | 27,97 | 27,43 | 27,95 | 00:00:00 | | 2005-08-04 | 27,48 | 5.882.900 | 27,60 | 27,41 | 27,41 | 00:00:00 | | 2005-08-05 | 27,00 | 3.350.300 | 27,50 | 26,97 | 27,45 | 00:00:00 | | 2005-08-08 | 27,10 | 2.842.100 | 27,43 | 27,01 | 27,19 | 00:00:00 | | 2005-08-09 | 28,03 | 5.105.000 | 28,25 | 27,18 | 27,31 | 00:00:00 | | 2005-08-10 | 28,35 | 3.809.600 | 28,65 | 28,05 | 28,21 | 00:00:00 | | 2005-08-11 | 28,60 | 2.517.900 | 28,60 | 28,17 | 28,49 | 00:00:00 | | 2005-08-12 | 28,39 | 1.682.000 | 28,61 | 28,09 | 28,60 | 00:00:00 | | 2005-08-15 | 28,55 | 1.991.700 | 28,63 | 28,15 | 28,39 | 00:00:00 | | 2005-08-16 | 28,29 | 1.855.800 | 28,73 | 28,25 | 28,52 | 00:00:00 | | 2005-08-17 | 28,27 | 2.266.100 | 28,80 | 28,20 | 28,23 | 00:00:00 | | 2005-08-18 | 28,11 | 2.142.500 | 28,42 | 28,04 | 28,30 | 00:00:00 | | 2005-08-19 | 28,65 | 1.749.900 | 28,91 | 28,22 | 28,30 | 00:00:00 | | 2005-08-22 | 28,69 | 1.751.300 | 29,11 | 28,55 | 28,83 | 00:00:00 | | 2005-08-23 | 28,32 | 2.242.800 | 28,94 | 28,30 | 28,69 | 00:00:00 | | 2005-08-24 | 28,16 | 1.421.200 | 28,63 | 28,12 | 28,37 | 00:00:00 | | 2005-08-25 | 28,00 | 2.088.800 | 28,30 | 27,92 | 28,27 | 00:00:00 | | 2005-08-26 | 27,86 | 2.329.600 | 28,03 | 27,81 | 28,00 | 00:00:00 | | 2005-08-29 | 27,77 | 1.619.500 | 27,92 | 27,72 | 27,78 | 00:00:00 | | 2005-08-30 | 27,68 | 2.261.100 | 27,77 | 27,47 | 27,70 | 00:00:00 | | 2005-08-31 | 27,83 | 2.297.800 | 27,85 | 27,40 | 27,55 | 00:00:00 | | 2005-09-01 | 27,75 | 1.748.500 | 27,91 | 27,54 | 27,70 | 00:00:00 | | 2005-09-02 | 27,83 | 1.562.100 | 28,14 | 27,72 | 27,90 | 00:00:00 | | 2005-09-06 | 27,95 | 1.861.200 | 28,03 | 27,68 | 27,86 | 00:00:00 | | 2005-09-07 | 28,03 | 1.752.400 | 28,06 | 27,66 | 27,90 | 00:00:00 | | 2005-09-08 | 28,40 | 2.422.200 | 28,42 | 27,96 | 28,28 | 00:00:00 | | 2005-09-09 | 28,73 | 1.938.700 | 28,78 | 28,33 | 28,39 | 00:00:00 | | 2005-09-12 | 28,87 | 3.142.200 | 29,13 | 28,57 | 28,67 | 00:00:00 | | 2005-09-13 | 29,16 | 2.973.000 | 29,21 | 28,70 | 28,90 | 00:00:00 | | 2005-09-14 | 28,99 | 2.172.300 | 29,27 | 28,95 | 29,10 | 00:00:00 | | 2005-09-15 | 29,25 | 2.023.200 | 29,44 | 29,04 | 29,05 | 00:00:00 | | 2005-09-16 | 29,86 | 5.324.200 | 29,89 | 29,11 | 29,25 | 00:00:00 | | 2005-09-19 | 29,25 | 3.080.000 | 29,52 | 28,90 | 29,46 | 00:00:00 | | 2005-09-20 | 28,85 | 3.392.000 | 29,21 | 28,65 | 29,14 | 00:00:00 | | 2005-09-21 | 28,28 | 3.388.300 | 28,72 | 28,23 | 28,72 | 00:00:00 | | 2005-09-22 | 28,70 | 2.527.200 | 28,91 | 28,10 | 28,27 | 00:00:00 | | 2005-09-23 | 28,93 | 1.726.500 | 28,97 | 28,30 | 28,70 | 00:00:00 | | 2005-09-26 | 28,60 | 1.358.100 | 29,21 | 28,50 | 29,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
