|
 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 | | 2000-08-21 | 55,75 | 1.119.600 | 56,13 | 54,81 | 55,00 | 00:00:00 | | 2000-08-22 | 55,44 | 984.800 | 56,19 | 55,38 | 55,88 | 00:00:00 | | 2000-08-23 | 55,00 | 878.200 | 55,56 | 54,56 | 55,50 | 00:00:00 | | 2000-08-24 | 56,00 | 672.200 | 56,00 | 54,38 | 54,75 | 00:00:00 | | 2000-08-25 | 57,00 | 1.445.500 | 57,69 | 55,88 | 56,00 | 00:00:00 | | 2000-08-28 | 57,13 | 903.000 | 58,25 | 57,13 | 57,38 | 00:00:00 | | 2000-08-29 | 56,81 | 777.800 | 57,88 | 56,75 | 57,75 | 00:00:00 | | 2000-08-30 | 55,56 | 1.030.600 | 56,94 | 55,06 | 56,81 | 00:00:00 | | 2000-08-31 | 57,02 | 1.039.500 | 57,25 | 55,31 | 55,63 | 00:00:00 | | 2000-09-01 | 58,50 | 1.318.400 | 59,13 | 57,38 | 57,69 | 00:00:00 | | 2000-09-05 | 58,06 | 733.200 | 59,19 | 58,06 | 59,19 | 00:00:00 | | 2000-09-06 | 58,00 | 752.600 | 58,88 | 58,00 | 58,69 | 00:00:00 | | 2000-09-07 | 58,50 | 1.055.900 | 58,75 | 57,94 | 58,69 | 00:00:00 | | 2000-09-08 | 57,63 | 1.322.900 | 58,56 | 57,31 | 58,56 | 00:00:00 | | 2000-09-11 | 56,19 | 2.217.300 | 57,69 | 55,63 | 57,69 | 00:00:00 | | 2000-09-12 | 54,63 | 1.835.800 | 55,75 | 54,25 | 55,50 | 00:00:00 | | 2000-09-13 | 55,00 | 1.159.100 | 55,94 | 54,88 | 54,94 | 00:00:00 | | 2000-09-14 | 54,25 | 1.441.800 | 55,44 | 53,69 | 55,25 | 00:00:00 | | 2000-09-15 | 53,81 | 1.740.600 | 54,63 | 52,63 | 52,75 | 00:00:00 | | 2000-09-18 | 51,50 | 1.223.200 | 53,81 | 51,50 | 53,56 | 00:00:00 | | 2000-09-19 | 51,56 | 1.405.700 | 52,88 | 51,50 | 52,75 | 00:00:00 | | 2000-09-20 | 51,00 | 1.208.500 | 52,13 | 50,94 | 51,50 | 00:00:00 | | 2000-09-21 | 51,00 | 1.121.200 | 51,75 | 49,63 | 51,69 | 00:00:00 | | 2000-09-22 | 51,25 | 1.979.200 | 51,25 | 50,00 | 50,88 | 00:00:00 | | 2000-09-25 | 52,19 | 1.317.400 | 52,75 | 50,94 | 51,50 | 00:00:00 | | 2000-09-26 | 52,50 | 1.363.700 | 53,31 | 51,25 | 53,25 | 00:00:00 | | 2000-09-27 | 53,19 | 1.231.200 | 53,44 | 52,63 | 52,63 | 00:00:00 | | 2000-09-28 | 51,88 | 2.230.300 | 52,88 | 51,50 | 52,50 | 00:00:00 | | 2000-09-29 | 51,88 | 1.708.200 | 53,19 | 51,56 | 51,94 | 00:00:00 | | 2000-10-02 | 51,13 | 886.300 | 51,94 | 50,63 | 51,88 | 00:00:00 | | 2000-10-03 | 51,13 | 1.834.700 | 51,44 | 49,25 | 51,13 | 00:00:00 | | 2000-10-04 | 52,06 | 1.632.800 | 53,00 | 50,88 | 50,94 | 00:00:00 | | 2000-10-05 | 53,44 | 1.665.600 | 54,81 | 52,19 | 52,19 | 00:00:00 | | 2000-10-06 | 51,94 | 1.743.600 | 53,88 | 51,38 | 53,63 | 00:00:00 | | 2000-10-09 | 52,13 | 913.100 | 52,50 | 50,75 | 51,94 | 00:00:00 | | 2000-10-10 | 52,31 | 1.699.200 | 54,19 | 52,00 | 52,00 | 00:00:00 | | 2000-10-11 | 50,75 | 2.272.600 | 51,69 | 49,50 | 51,50 | 00:00:00 | | 2000-10-12 | 49,06 | 1.932.000 | 51,13 | 48,56 | 51,13 | 00:00:00 | | 2000-10-13 | 51,00 | 1.491.600 | 51,00 | 48,13 | 48,31 | 00:00:00 | | 2000-10-16 | 50,31 | 958.900 | 51,00 | 49,75 | 51,00 | 00:00:00 | | 2000-10-17 | 46,88 | 5.618.800 | 49,31 | 46,19 | 49,25 | 00:00:00 | | 2000-10-18 | 44,75 | 3.768.000 | 47,19 | 44,50 | 45,81 | 00:00:00 | | 2000-10-19 | 47,63 | 3.305.400 | 48,38 | 45,50 | 46,31 | 00:00:00 | | 2000-10-20 | 50,50 | 5.822.900 | 50,50 | 46,25 | 47,50 | 00:00:00 | | 2000-10-23 | 51,50 | 2.021.500 | 52,25 | 50,50 | 50,63 | 00:00:00 | | 2000-10-24 | 54,31 | 3.783.300 | 54,94 | 50,44 | 50,75 | 00:00:00 | | 2000-10-25 | 54,75 | 2.803.300 | 54,94 | 52,13 | 54,31 | 00:00:00 | | 2000-10-26 | 54,63 | 2.889.000 | 55,31 | 52,00 | 54,63 | 00:00:00 | | 2000-10-27 | 54,75 | 1.636.600 | 55,63 | 54,19 | 55,00 | 00:00:00 | | 2000-10-30 | 55,38 | 1.243.600 | 55,69 | 54,75 | 54,75 | 00:00:00 | | 2000-10-31 | 56,69 | 1.979.300 | 57,25 | 55,19 | 55,25 | 00:00:00 | | 2000-11-01 | 57,63 | 1.748.200 | 57,94 | 56,88 | 57,00 | 00:00:00 | | 2000-11-02 | 56,63 | 1.591.100 | 58,13 | 56,13 | 58,00 | 00:00:00 | | 2000-11-03 | 56,81 | 1.168.100 | 57,25 | 56,25 | 57,00 | 00:00:00 | | 2000-11-06 | 57,50 | 1.181.300 | 57,69 | 56,75 | 56,81 | 00:00:00 | | 2000-11-07 | 57,44 | 905.400 | 57,56 | 56,13 | 56,13 | 00:00:00 | | 2000-11-08 | 56,50 | 997.300 | 57,50 | 56,50 | 57,31 | 00:00:00 | | 2000-11-09 | 56,13 | 1.217.800 | 56,50 | 55,06 | 56,50 | 00:00:00 | | 2000-11-10 | 54,19 | 1.176.300 | 56,19 | 54,13 | 56,00 | 00:00:00 | | 2000-11-13 | 52,94 | 1.552.700 | 54,19 | 52,19 | 53,00 | 00:00:00 | | 2000-11-14 | 53,06 | 6.559.600 | 53,81 | 50,25 | 50,50 | 00:00:00 | | 2000-11-15 | 54,25 | 2.518.800 | 55,38 | 53,06 | 53,13 | 00:00:00 | | 2000-11-16 | 55,31 | 1.366.000 | 55,81 | 54,38 | 54,94 | 00:00:00 | | 2000-11-17 | 57,38 | 2.298.800 | 57,44 | 54,75 | 55,63 | 00:00:00 | | 2000-11-20 | 55,50 | 2.548.800 | 58,63 | 55,31 | 57,94 | 00:00:00 | | 2000-11-21 | 55,44 | 1.508.000 | 56,44 | 55,19 | 56,38 | 00:00:00 | | 2000-11-22 | 55,13 | 1.213.100 | 55,75 | 54,06 | 55,69 | 00:00:00 | | 2000-11-24 | 56,06 | 572.700 | 56,50 | 55,19 | 55,25 | 00:00:00 | | 2000-11-27 | 56,13 | 1.117.700 | 56,88 | 55,50 | 56,50 | 00:00:00 | | 2000-11-28 | 55,63 | 1.411.000 | 56,19 | 55,25 | 56,00 | 00:00:00 | | 2000-11-29 | 54,50 | 1.233.400 | 56,06 | 54,25 | 55,88 | 00:00:00 | | 2000-11-30 | 52,75 | 1.832.000 | 54,31 | 51,69 | 53,88 | 00:00:00 | | 2000-12-01 | 54,31 | 1.416.800 | 54,56 | 53,38 | 53,50 | 00:00:00 | | 2000-12-04 | 54,94 | 1.285.800 | 55,19 | 54,25 | 54,44 | 00:00:00 | | 2000-12-05 | 57,88 | 2.433.200 | 58,13 | 55,81 | 56,00 | 00:00:00 | | 2000-12-06 | 57,50 | 2.338.000 | 58,63 | 57,44 | 57,94 | 00:00:00 | | 2000-12-07 | 56,75 | 1.299.000 | 57,50 | 56,38 | 57,50 | 00:00:00 | | 2000-12-08 | 57,00 | 1.631.300 | 57,81 | 56,50 | 57,00 | 00:00:00 | | 2000-12-11 | 57,88 | 1.540.500 | 58,44 | 56,88 | 57,00 | 00:00:00 | | 2000-12-12 | 57,69 | 1.517.300 | 58,88 | 57,50 | 57,94 | 00:00:00 | | 2000-12-13 | 57,25 | 1.552.800 | 58,44 | 56,63 | 58,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
