|
 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 | | 2005-09-26 | 28,60 | 1.358.100 | 29,21 | 28,50 | 29,06 | 00:00:00 | | 2005-09-27 | 28,16 | 1.915.000 | 28,52 | 28,06 | 28,47 | 00:00:00 | | 2005-09-28 | 28,10 | 1.732.500 | 28,40 | 27,85 | 28,06 | 00:00:00 | | 2005-09-29 | 27,63 | 2.837.400 | 28,06 | 27,45 | 27,97 | 00:00:00 | | 2005-09-30 | 27,85 | 1.874.400 | 28,03 | 27,56 | 27,63 | 00:00:00 | | 2005-10-03 | 27,75 | 1.546.900 | 27,91 | 27,70 | 27,84 | 00:00:00 | | 2005-10-04 | 27,67 | 1.812.200 | 28,22 | 27,67 | 27,75 | 00:00:00 | | 2005-10-05 | 27,43 | 1.513.700 | 27,81 | 27,40 | 27,63 | 00:00:00 | | 2005-10-06 | 27,47 | 2.174.600 | 27,62 | 27,28 | 27,42 | 00:00:00 | | 2005-10-07 | 27,35 | 1.724.800 | 27,40 | 27,12 | 27,35 | 00:00:00 | | 2005-10-10 | 26,95 | 2.148.100 | 27,37 | 26,86 | 27,25 | 00:00:00 | | 2005-10-11 | 27,09 | 1.733.800 | 27,18 | 26,89 | 26,95 | 00:00:00 | | 2005-10-12 | 27,14 | 2.225.200 | 27,25 | 26,90 | 27,02 | 00:00:00 | | 2005-10-13 | 27,01 | 1.745.200 | 27,15 | 26,77 | 27,15 | 00:00:00 | | 2005-10-14 | 26,41 | 3.100.900 | 27,16 | 26,35 | 27,15 | 00:00:00 | | 2005-10-17 | 26,56 | 4.762.400 | 26,57 | 25,71 | 26,16 | 00:00:00 | | 2005-10-18 | 26,16 | 2.928.500 | 26,59 | 26,12 | 26,56 | 00:00:00 | | 2005-10-19 | 26,19 | 2.973.200 | 26,25 | 25,70 | 25,82 | 00:00:00 | | 2005-10-20 | 25,71 | 2.452.000 | 26,27 | 25,66 | 26,15 | 00:00:00 | | 2005-10-21 | 25,91 | 3.135.300 | 26,11 | 25,76 | 25,91 | 00:00:00 | | 2005-10-24 | 26,33 | 1.930.000 | 26,33 | 25,93 | 25,93 | 00:00:00 | | 2005-10-25 | 26,23 | 1.871.200 | 26,33 | 25,88 | 26,13 | 00:00:00 | | 2005-10-26 | 26,20 | 1.864.500 | 26,50 | 25,96 | 26,09 | 00:00:00 | | 2005-10-27 | 26,25 | 1.368.400 | 26,31 | 26,10 | 26,18 | 00:00:00 | | 2005-10-28 | 26,75 | 2.356.700 | 26,82 | 26,15 | 26,25 | 00:00:00 | | 2005-10-31 | 26,39 | 3.639.300 | 26,74 | 26,23 | 26,70 | 00:00:00 | | 2005-11-01 | 26,05 | 7.734.200 | 26,42 | 25,85 | 26,35 | 00:00:00 | | 2005-11-02 | 26,20 | 3.473.800 | 26,35 | 26,00 | 26,10 | 00:00:00 | | 2005-11-03 | 26,60 | 2.175.000 | 26,75 | 26,30 | 26,33 | 00:00:00 | | 2005-11-04 | 26,93 | 1.720.500 | 27,04 | 26,49 | 26,75 | 00:00:00 | | 2005-11-07 | 26,72 | 1.552.100 | 27,05 | 26,63 | 27,00 | 00:00:00 | | 2005-11-08 | 26,36 | 2.876.500 | 26,60 | 26,13 | 26,50 | 00:00:00 | | 2005-11-09 | 26,26 | 1.273.200 | 26,40 | 26,15 | 26,30 | 00:00:00 | | 2005-11-10 | 26,55 | 1.415.500 | 26,59 | 26,01 | 26,26 | 00:00:00 | | 2005-11-11 | 26,73 | 1.335.000 | 26,75 | 26,43 | 26,64 | 00:00:00 | | 2005-11-14 | 27,40 | 2.347.800 | 27,51 | 26,60 | 26,65 | 00:00:00 | | 2005-11-15 | 27,40 | 2.986.200 | 27,90 | 27,35 | 27,75 | 00:00:00 | | 2005-11-16 | 28,50 | 8.710.100 | 29,15 | 27,40 | 27,87 | 00:00:00 | | 2005-11-17 | 29,06 | 4.167.800 | 29,17 | 28,76 | 28,76 | 00:00:00 | | 2005-11-18 | 28,85 | 2.571.400 | 29,49 | 28,76 | 29,49 | 00:00:00 | | 2005-11-21 | 28,64 | 2.117.200 | 29,00 | 28,56 | 28,99 | 00:00:00 | | 2005-11-22 | 29,34 | 2.362.000 | 29,47 | 28,53 | 28,53 | 00:00:00 | | 2005-11-23 | 29,12 | 1.709.200 | 29,44 | 29,02 | 29,27 | 00:00:00 | | 2005-11-25 | 28,84 | 589.900 | 29,29 | 28,84 | 29,23 | 00:00:00 | | 2005-11-28 | 28,37 | 2.077.400 | 29,00 | 28,33 | 28,97 | 00:00:00 | | 2005-11-29 | 28,36 | 1.910.400 | 28,87 | 28,35 | 28,41 | 00:00:00 | | 2005-11-30 | 28,52 | 2.123.000 | 28,81 | 28,36 | 28,37 | 00:00:00 | | 2005-12-01 | 29,32 | 1.910.900 | 29,44 | 28,65 | 28,65 | 00:00:00 | | 2005-12-02 | 29,32 | 1.626.900 | 29,56 | 29,06 | 29,16 | 00:00:00 | | 2005-12-05 | 28,90 | 2.141.200 | 29,16 | 28,82 | 29,05 | 00:00:00 | | 2005-12-06 | 28,60 | 2.332.600 | 29,00 | 28,43 | 28,93 | 00:00:00 | | 2005-12-07 | 28,67 | 1.359.800 | 28,88 | 28,42 | 28,51 | 00:00:00 | | 2005-12-08 | 27,99 | 4.800.000 | 28,66 | 27,74 | 28,60 | 00:00:00 | | 2005-12-09 | 28,37 | 2.139.100 | 28,57 | 28,00 | 28,07 | 00:00:00 | | 2005-12-12 | 28,62 | 1.666.500 | 28,72 | 28,42 | 28,42 | 00:00:00 | | 2005-12-13 | 28,22 | 2.126.900 | 28,63 | 28,13 | 28,60 | 00:00:00 | | 2005-12-14 | 28,46 | 2.071.400 | 28,59 | 28,22 | 28,25 | 00:00:00 | | 2005-12-15 | 28,30 | 1.644.300 | 28,50 | 28,13 | 28,50 | 00:00:00 | | 2005-12-16 | 28,38 | 2.693.700 | 28,58 | 28,25 | 28,30 | 00:00:00 | | 2005-12-19 | 28,46 | 1.740.800 | 28,60 | 28,26 | 28,33 | 00:00:00 | | 2005-12-20 | 28,75 | 2.828.700 | 29,20 | 28,52 | 28,55 | 00:00:00 | | 2005-12-21 | 28,87 | 2.034.100 | 29,05 | 28,75 | 28,85 | 00:00:00 | | 2005-12-22 | 29,58 | 1.959.900 | 29,64 | 28,19 | 28,19 | 00:00:00 | | 2005-12-23 | 29,37 | 1.093.900 | 29,65 | 29,31 | 29,58 | 00:00:00 | | 2005-12-27 | 29,00 | 1.220.200 | 29,58 | 29,00 | 29,38 | 00:00:00 | | 2005-12-28 | 29,07 | 955.400 | 29,27 | 28,94 | 29,00 | 00:00:00 | | 2005-12-29 | 28,90 | 1.116.400 | 29,11 | 28,83 | 28,94 | 00:00:00 | | 2005-12-30 | 28,86 | 1.589.600 | 29,00 | 28,50 | 28,66 | 00:00:00 | | 2006-01-03 | 29,64 | 2.235.000 | 29,70 | 28,67 | 29,41 | 00:00:00 | | 2006-01-04 | 29,75 | 1.836.000 | 29,88 | 29,44 | 29,64 | 00:00:00 | | 2006-01-05 | 29,75 | 1.565.000 | 30,00 | 29,72 | 29,73 | 00:00:00 | | 2006-01-06 | 29,98 | 1.556.000 | 30,10 | 29,76 | 29,97 | 00:00:00 | | 2006-01-09 | 31,04 | 5.644.800 | 31,28 | 30,33 | 30,90 | 00:00:00 | | 2006-01-10 | 30,70 | 2.420.800 | 30,89 | 30,52 | 30,85 | 00:00:00 | | 2006-01-11 | 30,34 | 2.971.200 | 30,78 | 30,31 | 30,75 | 00:00:00 | | 2006-01-12 | 30,31 | 3.360.200 | 31,25 | 30,02 | 30,32 | 00:00:00 | | 2006-01-13 | 27,12 | 21.134.800 | 28,05 | 26,76 | 27,49 | 00:00:00 | | 2006-01-17 | 26,20 | 12.024.100 | 26,68 | 25,80 | 26,50 | 00:00:00 | | 2006-01-18 | 26,50 | 6.692.800 | 26,50 | 25,90 | 26,20 | 00:00:00 | | 2006-01-19 | 26,55 | 3.641.800 | 26,63 | 26,37 | 26,55 | 00:00:00 | | 2006-01-20 | 26,47 | 3.770.300 | 26,60 | 26,24 | 26,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
