|
 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 | | 2001-04-10 | 46,75 | 3.801.200 | 46,75 | 45,55 | 45,75 | 00:00:00 | | 2001-04-11 | 45,80 | 2.719.500 | 48,00 | 45,51 | 48,00 | 00:00:00 | | 2001-04-12 | 47,15 | 2.621.000 | 47,45 | 45,00 | 45,80 | 00:00:00 | | 2001-04-16 | 46,30 | 1.590.300 | 47,20 | 45,91 | 47,15 | 00:00:00 | | 2001-04-17 | 46,15 | 3.321.900 | 46,27 | 44,95 | 45,75 | 00:00:00 | | 2001-04-18 | 49,70 | 6.852.400 | 50,96 | 47,82 | 47,97 | 00:00:00 | | 2001-04-19 | 51,50 | 3.460.400 | 51,50 | 49,75 | 49,95 | 00:00:00 | | 2001-04-20 | 51,85 | 2.545.600 | 52,00 | 50,60 | 51,40 | 00:00:00 | | 2001-04-23 | 51,08 | 1.775.100 | 51,25 | 50,35 | 51,05 | 00:00:00 | | 2001-04-24 | 51,15 | 1.844.200 | 52,05 | 50,67 | 51,70 | 00:00:00 | | 2001-04-25 | 52,01 | 2.255.900 | 52,50 | 50,56 | 51,10 | 00:00:00 | | 2001-04-26 | 53,26 | 2.961.400 | 53,95 | 52,05 | 52,05 | 00:00:00 | | 2001-04-27 | 53,77 | 2.048.300 | 54,25 | 52,90 | 54,25 | 00:00:00 | | 2001-04-30 | 53,37 | 2.851.900 | 54,75 | 52,76 | 54,75 | 00:00:00 | | 2001-05-01 | 52,75 | 2.036.200 | 53,75 | 52,55 | 53,50 | 00:00:00 | | 2001-05-02 | 52,48 | 2.421.400 | 53,25 | 51,35 | 53,25 | 00:00:00 | | 2001-05-03 | 51,72 | 1.515.500 | 52,48 | 51,40 | 52,48 | 00:00:00 | | 2001-05-04 | 51,55 | 2.208.400 | 51,74 | 50,66 | 50,90 | 00:00:00 | | 2001-05-07 | 51,68 | 1.571.400 | 51,90 | 51,25 | 51,55 | 00:00:00 | | 2001-05-08 | 52,78 | 1.729.700 | 53,00 | 51,56 | 51,85 | 00:00:00 | | 2001-05-09 | 52,65 | 1.567.400 | 53,80 | 52,16 | 52,79 | 00:00:00 | | 2001-05-10 | 53,26 | 1.384.000 | 53,60 | 52,90 | 53,60 | 00:00:00 | | 2001-05-11 | 51,82 | 1.586.700 | 53,48 | 51,55 | 53,27 | 00:00:00 | | 2001-05-14 | 53,05 | 1.107.800 | 53,26 | 51,86 | 52,00 | 00:00:00 | | 2001-05-15 | 54,15 | 1.885.800 | 54,25 | 53,25 | 53,50 | 00:00:00 | | 2001-05-16 | 55,70 | 2.440.100 | 56,00 | 53,87 | 54,15 | 00:00:00 | | 2001-05-17 | 57,27 | 2.987.700 | 58,13 | 56,47 | 56,50 | 00:00:00 | | 2001-05-18 | 57,90 | 1.658.700 | 58,50 | 57,20 | 57,49 | 00:00:00 | | 2001-05-21 | 59,00 | 2.537.700 | 59,17 | 57,76 | 58,45 | 00:00:00 | | 2001-05-22 | 58,71 | 2.080.100 | 59,30 | 58,40 | 59,00 | 00:00:00 | | 2001-05-23 | 57,97 | 1.747.900 | 58,70 | 57,84 | 58,70 | 00:00:00 | | 2001-05-24 | 58,72 | 1.470.900 | 58,92 | 57,80 | 57,97 | 00:00:00 | | 2001-05-25 | 56,75 | 1.195.400 | 58,74 | 56,75 | 58,74 | 00:00:00 | | 2001-05-29 | 57,00 | 1.252.800 | 57,61 | 56,97 | 57,55 | 00:00:00 | | 2001-05-30 | 56,30 | 2.707.000 | 56,44 | 55,64 | 55,75 | 00:00:00 | | 2001-05-31 | 57,45 | 2.684.500 | 58,15 | 56,69 | 56,75 | 00:00:00 | | 2001-06-01 | 56,52 | 7.071.400 | 57,24 | 55,76 | 56,50 | 00:00:00 | | 2001-06-04 | 56,53 | 2.106.400 | 56,95 | 56,31 | 56,90 | 00:00:00 | | 2001-06-05 | 56,75 | 2.496.200 | 57,25 | 56,54 | 56,54 | 00:00:00 | | 2001-06-06 | 56,62 | 2.660.400 | 57,61 | 56,55 | 57,00 | 00:00:00 | | 2001-06-07 | 56,16 | 2.408.200 | 57,27 | 55,72 | 56,99 | 00:00:00 | | 2001-06-08 | 55,85 | 1.618.300 | 56,15 | 55,01 | 55,50 | 00:00:00 | | 2001-06-11 | 55,48 | 1.395.000 | 56,00 | 55,02 | 55,60 | 00:00:00 | | 2001-06-12 | 56,35 | 2.266.600 | 56,55 | 55,07 | 55,70 | 00:00:00 | | 2001-06-13 | 56,25 | 1.318.700 | 56,79 | 56,05 | 56,35 | 00:00:00 | | 2001-06-14 | 55,51 | 1.759.200 | 56,20 | 55,30 | 56,20 | 00:00:00 | | 2001-06-15 | 55,47 | 2.616.400 | 55,86 | 55,00 | 55,52 | 00:00:00 | | 2001-06-18 | 54,75 | 1.945.400 | 56,05 | 54,75 | 55,48 | 00:00:00 | | 2001-06-19 | 54,14 | 2.387.900 | 55,46 | 53,80 | 55,35 | 00:00:00 | | 2001-06-20 | 52,96 | 3.411.700 | 54,24 | 51,55 | 54,14 | 00:00:00 | | 2001-06-21 | 54,40 | 4.287.600 | 54,95 | 53,00 | 53,20 | 00:00:00 | | 2001-06-22 | 53,30 | 2.031.200 | 54,45 | 52,68 | 54,45 | 00:00:00 | | 2001-06-25 | 52,98 | 1.208.200 | 53,85 | 52,55 | 53,80 | 00:00:00 | | 2001-06-26 | 54,09 | 2.508.300 | 54,80 | 52,43 | 53,10 | 00:00:00 | | 2001-06-27 | 53,94 | 2.625.400 | 54,34 | 53,46 | 54,25 | 00:00:00 | | 2001-06-28 | 54,05 | 2.856.100 | 54,19 | 53,10 | 53,50 | 00:00:00 | | 2001-06-29 | 54,51 | 2.539.900 | 54,74 | 53,00 | 54,05 | 00:00:00 | | 2001-07-02 | 54,60 | 2.201.000 | 55,30 | 54,25 | 55,00 | 00:00:00 | | 2001-07-03 | 54,98 | 899.000 | 55,24 | 54,57 | 55,20 | 00:00:00 | | 2001-07-05 | 54,67 | 1.150.600 | 55,05 | 54,40 | 54,45 | 00:00:00 | | 2001-07-06 | 53,30 | 1.927.100 | 54,20 | 52,68 | 54,00 | 00:00:00 | | 2001-07-09 | 53,90 | 1.693.000 | 54,08 | 53,30 | 53,30 | 00:00:00 | | 2001-07-10 | 53,26 | 1.632.700 | 54,50 | 53,05 | 53,90 | 00:00:00 | | 2001-07-11 | 50,50 | 8.580.500 | 52,51 | 49,50 | 52,50 | 00:00:00 | | 2001-07-12 | 51,35 | 3.000.200 | 51,90 | 51,00 | 51,48 | 00:00:00 | | 2001-07-13 | 51,55 | 2.146.500 | 51,75 | 50,99 | 51,50 | 00:00:00 | | 2001-07-16 | 50,00 | 2.142.100 | 51,83 | 49,76 | 51,65 | 00:00:00 | | 2001-07-17 | 53,00 | 4.033.400 | 53,23 | 49,99 | 50,25 | 00:00:00 | | 2001-07-18 | 53,00 | 3.205.800 | 53,05 | 52,01 | 52,25 | 00:00:00 | | 2001-07-19 | 53,15 | 2.543.800 | 54,40 | 53,10 | 53,65 | 00:00:00 | | 2001-07-20 | 53,48 | 1.556.200 | 53,96 | 53,07 | 53,16 | 00:00:00 | | 2001-07-23 | 52,61 | 1.399.500 | 53,80 | 52,51 | 53,48 | 00:00:00 | | 2001-07-24 | 51,00 | 2.513.100 | 52,50 | 50,80 | 52,50 | 00:00:00 | | 2001-07-25 | 51,59 | 2.019.100 | 51,93 | 50,80 | 51,01 | 00:00:00 | | 2001-07-26 | 52,10 | 1.549.100 | 52,14 | 50,79 | 51,59 | 00:00:00 | | 2001-07-27 | 53,58 | 2.797.000 | 53,74 | 51,45 | 52,10 | 00:00:00 | | 2001-07-30 | 52,82 | 2.139.000 | 53,58 | 52,36 | 53,58 | 00:00:00 | | 2001-07-31 | 53,20 | 2.807.000 | 53,65 | 52,73 | 52,90 | 00:00:00 | | 2001-08-01 | 53,26 | 2.307.700 | 53,60 | 52,81 | 53,10 | 00:00:00 | | 2001-08-02 | 52,78 | 2.275.600 | 54,25 | 52,61 | 53,60 | 00:00:00 | | 2001-08-03 | 53,29 | 2.278.200 | 53,30 | 51,75 | 51,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
