|
 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 | | 2000-04-27 | 47,13 | 864.000 | 47,75 | 46,81 | 47,13 | 00:00:00 | | 2000-04-28 | 45,94 | 955.800 | 47,56 | 45,81 | 47,50 | 00:00:00 | | 2000-05-01 | 47,81 | 1.132.400 | 48,50 | 45,75 | 45,94 | 00:00:00 | | 2000-05-02 | 48,00 | 1.157.600 | 48,63 | 47,31 | 47,63 | 00:00:00 | | 2000-05-03 | 46,75 | 1.043.600 | 48,75 | 46,38 | 47,63 | 00:00:00 | | 2000-05-04 | 48,06 | 1.465.100 | 48,81 | 47,00 | 47,00 | 00:00:00 | | 2000-05-05 | 49,38 | 1.670.100 | 49,94 | 47,81 | 48,00 | 00:00:00 | | 2000-05-08 | 50,06 | 1.651.800 | 50,50 | 48,19 | 48,63 | 00:00:00 | | 2000-05-09 | 49,50 | 1.751.000 | 50,94 | 49,50 | 50,50 | 00:00:00 | | 2000-05-10 | 49,00 | 1.598.000 | 49,81 | 48,00 | 49,38 | 00:00:00 | | 2000-05-11 | 48,69 | 1.145.300 | 49,69 | 47,56 | 49,38 | 00:00:00 | | 2000-05-12 | 50,00 | 1.788.900 | 50,63 | 48,69 | 49,00 | 00:00:00 | | 2000-05-15 | 50,75 | 1.358.600 | 51,38 | 49,81 | 50,38 | 00:00:00 | | 2000-05-16 | 51,13 | 1.321.000 | 51,25 | 49,94 | 50,38 | 00:00:00 | | 2000-05-17 | 50,56 | 968.400 | 50,88 | 50,00 | 50,63 | 00:00:00 | | 2000-05-18 | 50,19 | 733.400 | 50,63 | 49,50 | 50,50 | 00:00:00 | | 2000-05-19 | 47,52 | 2.440.800 | 49,00 | 47,44 | 47,75 | 00:00:00 | | 2000-05-22 | 44,00 | 1.754.300 | 47,88 | 43,00 | 47,63 | 00:00:00 | | 2000-05-23 | 42,00 | 4.747.400 | 44,31 | 41,00 | 44,00 | 00:00:00 | | 2000-05-24 | 44,38 | 1.884.900 | 44,50 | 42,88 | 43,00 | 00:00:00 | | 2000-05-25 | 45,44 | 1.577.000 | 47,25 | 44,75 | 44,81 | 00:00:00 | | 2000-05-26 | 44,44 | 816.500 | 45,38 | 44,19 | 45,25 | 00:00:00 | | 2000-05-30 | 46,56 | 1.151.000 | 46,88 | 44,69 | 44,69 | 00:00:00 | | 2000-05-31 | 47,06 | 1.111.500 | 47,44 | 45,75 | 46,38 | 00:00:00 | | 2000-06-01 | 48,56 | 1.568.400 | 49,31 | 47,25 | 47,38 | 00:00:00 | | 2000-06-02 | 48,41 | 1.374.400 | 49,00 | 47,81 | 48,75 | 00:00:00 | | 2000-06-05 | 47,19 | 785.500 | 48,13 | 47,00 | 47,88 | 00:00:00 | | 2000-06-06 | 48,88 | 1.438.600 | 48,94 | 46,63 | 46,88 | 00:00:00 | | 2000-06-07 | 48,00 | 718.200 | 48,25 | 47,31 | 48,06 | 00:00:00 | | 2000-06-08 | 47,13 | 1.282.900 | 47,56 | 46,13 | 47,50 | 00:00:00 | | 2000-06-09 | 46,00 | 2.925.300 | 46,94 | 44,00 | 46,63 | 00:00:00 | | 2000-06-12 | 45,63 | 992.000 | 46,69 | 45,06 | 46,63 | 00:00:00 | | 2000-06-13 | 47,44 | 1.221.700 | 47,50 | 45,94 | 46,00 | 00:00:00 | | 2000-06-14 | 48,38 | 1.308.900 | 48,50 | 46,44 | 47,00 | 00:00:00 | | 2000-06-15 | 48,88 | 1.062.700 | 49,44 | 47,81 | 48,00 | 00:00:00 | | 2000-06-16 | 47,56 | 1.366.000 | 48,25 | 47,06 | 47,56 | 00:00:00 | | 2000-06-19 | 46,44 | 1.557.700 | 47,56 | 45,00 | 47,50 | 00:00:00 | | 2000-06-20 | 44,00 | 3.598.800 | 45,75 | 42,94 | 45,00 | 00:00:00 | | 2000-06-21 | 44,50 | 1.979.900 | 44,75 | 42,81 | 43,50 | 00:00:00 | | 2000-06-22 | 43,50 | 1.753.200 | 44,50 | 42,44 | 44,50 | 00:00:00 | | 2000-06-23 | 43,25 | 1.733.000 | 43,31 | 41,81 | 43,00 | 00:00:00 | | 2000-06-26 | 48,69 | 3.662.000 | 49,00 | 47,00 | 47,63 | 00:00:00 | | 2000-06-27 | 47,38 | 2.041.000 | 49,50 | 47,19 | 48,38 | 00:00:00 | | 2000-06-28 | 45,50 | 1.472.700 | 47,94 | 44,75 | 47,88 | 00:00:00 | | 2000-06-29 | 46,38 | 3.125.400 | 46,75 | 44,25 | 46,25 | 00:00:00 | | 2000-06-30 | 47,38 | 2.458.900 | 47,94 | 45,31 | 46,50 | 00:00:00 | | 2000-07-03 | 48,44 | 1.061.300 | 48,88 | 47,25 | 47,38 | 00:00:00 | | 2000-07-05 | 47,56 | 1.208.100 | 48,94 | 47,31 | 48,94 | 00:00:00 | | 2000-07-06 | 46,00 | 1.318.900 | 47,94 | 46,00 | 47,94 | 00:00:00 | | 2000-07-07 | 45,75 | 1.075.200 | 46,69 | 45,56 | 46,44 | 00:00:00 | | 2000-07-10 | 46,69 | 1.254.800 | 47,25 | 45,63 | 45,63 | 00:00:00 | | 2000-07-11 | 48,25 | 1.674.800 | 48,25 | 46,44 | 46,44 | 00:00:00 | | 2000-07-12 | 48,00 | 1.218.500 | 48,81 | 47,44 | 48,75 | 00:00:00 | | 2000-07-13 | 51,94 | 3.108.600 | 52,50 | 48,63 | 49,00 | 00:00:00 | | 2000-07-14 | 53,50 | 5.441.200 | 55,38 | 51,50 | 51,94 | 00:00:00 | | 2000-07-17 | 53,38 | 1.852.700 | 54,00 | 52,50 | 54,00 | 00:00:00 | | 2000-07-18 | 53,88 | 1.924.400 | 55,00 | 52,81 | 53,00 | 00:00:00 | | 2000-07-19 | 53,50 | 3.545.600 | 53,63 | 50,00 | 53,00 | 00:00:00 | | 2000-07-20 | 53,13 | 1.855.200 | 55,13 | 52,75 | 54,50 | 00:00:00 | | 2000-07-21 | 54,38 | 2.319.600 | 54,94 | 52,94 | 53,00 | 00:00:00 | | 2000-07-24 | 55,75 | 2.678.700 | 57,19 | 54,38 | 54,50 | 00:00:00 | | 2000-07-25 | 54,63 | 1.743.300 | 56,06 | 54,13 | 55,75 | 00:00:00 | | 2000-07-26 | 55,06 | 2.446.200 | 56,25 | 53,38 | 54,75 | 00:00:00 | | 2000-07-27 | 53,56 | 2.569.800 | 55,94 | 53,06 | 55,13 | 00:00:00 | | 2000-07-28 | 52,94 | 1.693.300 | 54,06 | 52,19 | 54,00 | 00:00:00 | | 2000-07-31 | 53,00 | 1.082.500 | 54,50 | 52,44 | 52,88 | 00:00:00 | | 2000-08-01 | 54,31 | 1.011.600 | 54,75 | 53,25 | 53,50 | 00:00:00 | | 2000-08-02 | 53,81 | 933.700 | 54,44 | 53,75 | 53,88 | 00:00:00 | | 2000-08-03 | 53,06 | 1.139.800 | 53,63 | 52,69 | 53,50 | 00:00:00 | | 2000-08-04 | 52,75 | 966.200 | 53,63 | 52,38 | 53,25 | 00:00:00 | | 2000-08-07 | 54,13 | 1.422.600 | 54,63 | 52,94 | 53,00 | 00:00:00 | | 2000-08-08 | 54,56 | 942.100 | 54,56 | 53,88 | 54,44 | 00:00:00 | | 2000-08-09 | 53,50 | 835.800 | 54,13 | 53,25 | 53,88 | 00:00:00 | | 2000-08-10 | 53,25 | 834.300 | 54,06 | 53,06 | 53,50 | 00:00:00 | | 2000-08-11 | 54,63 | 1.410.300 | 55,00 | 53,50 | 53,50 | 00:00:00 | | 2000-08-14 | 54,13 | 753.400 | 54,88 | 53,63 | 54,88 | 00:00:00 | | 2000-08-15 | 53,19 | 948.000 | 54,13 | 53,00 | 54,00 | 00:00:00 | | 2000-08-16 | 53,44 | 810.600 | 54,19 | 52,75 | 53,38 | 00:00:00 | | 2000-08-17 | 55,81 | 1.888.200 | 56,13 | 53,25 | 53,25 | 00:00:00 | | 2000-08-18 | 54,75 | 1.142.700 | 55,44 | 54,13 | 55,38 | 00:00:00 | | 2000-08-21 | 55,75 | 1.119.600 | 56,13 | 54,81 | 55,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
