|
 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 | | 2006-01-20 | 26,47 | 3.770.300 | 26,60 | 26,24 | 26,54 | 00:00:00 | | 2006-01-23 | 26,56 | 2.482.500 | 26,60 | 26,43 | 26,47 | 00:00:00 | | 2006-01-24 | 26,60 | 2.717.500 | 26,62 | 26,40 | 26,50 | 00:00:00 | | 2006-01-25 | 26,36 | 3.027.800 | 26,72 | 26,20 | 26,60 | 00:00:00 | | 2006-01-26 | 26,59 | 2.948.100 | 26,81 | 26,52 | 26,59 | 00:00:00 | | 2006-01-27 | 26,46 | 2.521.000 | 26,83 | 26,39 | 26,83 | 00:00:00 | | 2006-01-30 | 26,53 | 3.048.400 | 26,62 | 26,34 | 26,38 | 00:00:00 | | 2006-01-31 | 26,05 | 4.349.800 | 26,40 | 25,99 | 26,28 | 00:00:00 | | 2006-02-01 | 26,10 | 5.064.900 | 26,33 | 25,74 | 25,90 | 00:00:00 | | 2006-02-02 | 24,80 | 18.662.800 | 26,00 | 24,65 | 26,00 | 00:00:00 | | 2006-02-03 | 25,02 | 6.048.600 | 25,19 | 24,79 | 24,80 | 00:00:00 | | 2006-02-06 | 25,11 | 4.678.000 | 25,30 | 25,09 | 25,24 | 00:00:00 | | 2006-02-07 | 25,11 | 3.373.100 | 25,40 | 25,06 | 25,10 | 00:00:00 | | 2006-02-08 | 25,28 | 3.148.600 | 25,60 | 25,01 | 25,14 | 00:00:00 | | 2006-02-09 | 25,39 | 3.060.400 | 25,59 | 25,05 | 25,05 | 00:00:00 | | 2006-02-10 | 25,46 | 1.459.300 | 25,55 | 25,14 | 25,29 | 00:00:00 | | 2006-02-13 | 25,17 | 1.385.400 | 25,64 | 25,12 | 25,50 | 00:00:00 | | 2006-02-14 | 25,36 | 2.091.700 | 25,50 | 25,12 | 25,25 | 00:00:00 | | 2006-02-15 | 25,34 | 2.785.800 | 25,49 | 25,14 | 25,32 | 00:00:00 | | 2006-02-16 | 25,63 | 2.539.000 | 25,63 | 25,29 | 25,40 | 00:00:00 | | 2006-02-17 | 25,85 | 2.440.500 | 25,95 | 25,52 | 25,59 | 00:00:00 | | 2006-02-21 | 25,54 | 2.620.800 | 25,92 | 25,42 | 25,80 | 00:00:00 | | 2006-02-22 | 25,50 | 3.097.600 | 25,64 | 25,36 | 25,54 | 00:00:00 | | 2006-02-23 | 25,61 | 1.640.400 | 25,68 | 25,44 | 25,58 | 00:00:00 | | 2006-02-24 | 25,77 | 2.047.800 | 25,93 | 25,61 | 25,66 | 00:00:00 | | 2006-02-27 | 26,16 | 3.192.000 | 26,28 | 25,65 | 25,65 | 00:00:00 | | 2006-02-28 | 25,79 | 2.068.400 | 26,05 | 25,71 | 25,92 | 00:00:00 | | 2006-03-01 | 25,83 | 1.755.400 | 26,06 | 25,68 | 25,73 | 00:00:00 | | 2006-03-02 | 25,92 | 2.555.200 | 25,93 | 25,50 | 25,61 | 00:00:00 | | 2006-03-03 | 25,75 | 1.853.800 | 25,99 | 25,62 | 25,62 | 00:00:00 | | 2006-03-06 | 25,74 | 1.816.000 | 25,97 | 25,72 | 25,82 | 00:00:00 | | 2006-03-07 | 25,79 | 2.530.700 | 25,87 | 25,71 | 25,74 | 00:00:00 | | 2006-03-08 | 25,77 | 3.465.100 | 25,77 | 25,56 | 25,71 | 00:00:00 | | 2006-03-09 | 25,86 | 2.623.300 | 25,96 | 25,69 | 25,79 | 00:00:00 | | 2006-03-10 | 26,19 | 2.168.400 | 26,30 | 25,81 | 25,86 | 00:00:00 | | 2006-03-13 | 26,31 | 1.797.600 | 26,53 | 26,08 | 26,20 | 00:00:00 | | 2006-03-14 | 26,51 | 1.810.400 | 26,58 | 26,11 | 26,25 | 00:00:00 | | 2006-03-15 | 26,40 | 2.058.100 | 26,49 | 26,29 | 26,35 | 00:00:00 | | 2006-03-16 | 26,54 | 1.994.200 | 26,77 | 26,41 | 26,50 | 00:00:00 | | 2006-03-17 | 26,83 | 2.547.600 | 26,84 | 26,46 | 26,50 | 00:00:00 | | 2006-03-20 | 27,09 | 2.643.800 | 27,24 | 26,75 | 26,80 | 00:00:00 | | 2006-03-21 | 26,91 | 1.936.800 | 27,23 | 26,83 | 27,15 | 00:00:00 | | 2006-03-22 | 27,17 | 1.680.700 | 27,22 | 26,96 | 27,22 | 00:00:00 | | 2006-03-23 | 27,32 | 1.821.400 | 27,39 | 27,06 | 27,11 | 00:00:00 | | 2006-03-24 | 27,33 | 1.016.800 | 27,40 | 27,16 | 27,32 | 00:00:00 | | 2006-03-27 | 27,26 | 2.371.200 | 27,38 | 27,21 | 27,33 | 00:00:00 | | 2006-03-28 | 27,25 | 1.790.400 | 27,47 | 27,24 | 27,25 | 00:00:00 | | 2006-03-29 | 27,34 | 1.986.400 | 27,54 | 27,26 | 27,26 | 00:00:00 | | 2006-03-30 | 27,31 | 3.549.600 | 27,43 | 26,99 | 27,24 | 00:00:00 | | 2006-03-31 | 26,88 | 2.881.700 | 27,50 | 26,84 | 27,31 | 00:00:00 | | 2006-04-03 | 26,72 | 2.526.500 | 27,09 | 26,71 | 26,94 | 00:00:00 | | 2006-04-04 | 26,85 | 1.984.100 | 26,91 | 26,53 | 26,62 | 00:00:00 | | 2006-04-05 | 26,71 | 2.821.500 | 26,95 | 26,27 | 26,87 | 00:00:00 | | 2006-04-06 | 26,52 | 1.784.200 | 26,73 | 26,48 | 26,60 | 00:00:00 | | 2006-04-07 | 26,08 | 2.089.000 | 26,59 | 26,00 | 26,50 | 00:00:00 | | 2006-04-10 | 25,93 | 1.050.200 | 26,20 | 25,83 | 26,06 | 00:00:00 | | 2006-04-11 | 25,78 | 1.686.500 | 26,10 | 25,53 | 26,05 | 00:00:00 | | 2006-04-12 | 26,09 | 2.645.500 | 26,25 | 25,70 | 25,74 | 00:00:00 | | 2006-04-13 | 26,01 | 1.632.900 | 26,15 | 25,59 | 25,59 | 00:00:00 | | 2006-04-17 | 25,93 | 1.744.200 | 26,20 | 25,78 | 26,01 | 00:00:00 | | 2006-04-18 | 26,63 | 1.814.700 | 26,76 | 25,78 | 25,92 | 00:00:00 | | 2006-04-19 | 26,24 | 1.673.200 | 26,63 | 26,14 | 26,55 | 00:00:00 | | 2006-04-20 | 26,05 | 1.284.600 | 26,33 | 26,00 | 26,19 | 00:00:00 | | 2006-04-21 | 26,65 | 2.087.200 | 27,03 | 26,15 | 26,24 | 00:00:00 | | 2006-04-24 | 26,55 | 952.400 | 26,84 | 26,39 | 26,56 | 00:00:00 | | 2006-04-25 | 26,41 | 982.000 | 26,60 | 26,31 | 26,54 | 00:00:00 | | 2006-04-26 | 26,45 | 1.723.000 | 26,62 | 26,20 | 26,20 | 00:00:00 | | 2006-04-27 | 26,34 | 1.154.000 | 26,58 | 26,22 | 26,35 | 00:00:00 | | 2006-04-28 | 26,35 | 1.541.000 | 26,60 | 26,06 | 26,30 | 00:00:00 | | 2006-05-01 | 26,62 | 1.553.700 | 26,80 | 26,48 | 26,52 | 00:00:00 | | 2006-05-02 | 26,93 | 1.389.700 | 27,06 | 26,58 | 26,62 | 00:00:00 | | 2006-05-03 | 26,94 | 2.237.500 | 27,24 | 26,90 | 26,93 | 00:00:00 | | 2006-05-04 | 27,92 | 4.572.000 | 28,29 | 27,17 | 27,17 | 00:00:00 | | 2006-05-05 | 28,50 | 2.311.700 | 28,70 | 27,76 | 28,18 | 00:00:00 | | 2006-05-08 | 28,24 | 1.706.500 | 28,47 | 28,04 | 28,32 | 00:00:00 | | 2006-05-09 | 27,90 | 1.416.200 | 28,17 | 27,76 | 27,94 | 00:00:00 | | 2006-05-10 | 27,83 | 1.239.200 | 27,98 | 27,46 | 27,71 | 00:00:00 | | 2006-05-11 | 27,46 | 1.356.900 | 27,73 | 27,25 | 27,65 | 00:00:00 | | 2006-05-12 | 27,28 | 1.093.300 | 27,56 | 27,21 | 27,46 | 00:00:00 | | 2006-05-15 | 27,65 | 1.812.900 | 27,69 | 26,99 | 27,01 | 00:00:00 | | 2006-05-16 | 27,17 | 1.564.600 | 27,61 | 27,17 | 27,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
