|
 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 | | 2001-08-03 | 53,29 | 2.278.200 | 53,30 | 51,75 | 51,90 | 00:00:00 | | 2001-08-06 | 53,00 | 1.108.400 | 53,40 | 52,50 | 53,29 | 00:00:00 | | 2001-08-07 | 53,16 | 1.540.500 | 53,89 | 52,98 | 53,45 | 00:00:00 | | 2001-08-08 | 53,00 | 1.797.800 | 53,75 | 52,33 | 53,40 | 00:00:00 | | 2001-08-09 | 53,37 | 1.490.400 | 53,50 | 52,45 | 53,10 | 00:00:00 | | 2001-08-10 | 53,77 | 1.353.000 | 54,00 | 52,75 | 53,37 | 00:00:00 | | 2001-08-13 | 53,60 | 1.074.800 | 54,14 | 53,37 | 53,80 | 00:00:00 | | 2001-08-14 | 52,75 | 1.528.900 | 53,99 | 52,66 | 53,95 | 00:00:00 | | 2001-08-15 | 52,78 | 973.600 | 53,24 | 52,57 | 53,15 | 00:00:00 | | 2001-08-16 | 52,84 | 1.275.200 | 52,85 | 52,02 | 52,39 | 00:00:00 | | 2001-08-17 | 52,66 | 1.251.900 | 52,80 | 52,11 | 52,55 | 00:00:00 | | 2001-08-20 | 52,75 | 1.099.800 | 52,80 | 52,31 | 52,66 | 00:00:00 | | 2001-08-21 | 52,42 | 1.405.000 | 53,60 | 52,37 | 52,75 | 00:00:00 | | 2001-08-22 | 52,59 | 1.138.000 | 52,90 | 52,25 | 52,65 | 00:00:00 | | 2001-08-23 | 52,13 | 1.672.000 | 52,59 | 51,86 | 52,45 | 00:00:00 | | 2001-08-24 | 53,40 | 2.002.500 | 53,49 | 52,21 | 52,60 | 00:00:00 | | 2001-08-27 | 53,61 | 1.094.600 | 53,87 | 53,25 | 53,85 | 00:00:00 | | 2001-08-28 | 52,56 | 1.355.600 | 53,70 | 52,40 | 53,70 | 00:00:00 | | 2001-08-29 | 52,35 | 1.344.400 | 53,05 | 52,30 | 52,75 | 00:00:00 | | 2001-08-30 | 51,85 | 1.819.500 | 53,15 | 51,65 | 52,50 | 00:00:00 | | 2001-08-31 | 51,95 | 1.409.600 | 52,63 | 51,55 | 51,75 | 00:00:00 | | 2001-09-04 | 50,48 | 2.487.300 | 52,20 | 50,40 | 51,50 | 00:00:00 | | 2001-09-05 | 50,00 | 5.208.000 | 50,48 | 48,51 | 50,12 | 00:00:00 | | 2001-09-06 | 48,38 | 2.691.000 | 49,80 | 48,30 | 49,25 | 00:00:00 | | 2001-09-07 | 46,58 | 4.240.800 | 48,80 | 46,51 | 48,38 | 00:00:00 | | 2001-09-10 | 47,71 | 2.749.700 | 48,10 | 46,29 | 46,50 | 00:00:00 | | 2001-09-17 | 45,10 | 4.232.900 | 46,58 | 44,90 | 45,00 | 00:00:00 | | 2001-09-18 | 44,75 | 3.347.600 | 46,50 | 44,25 | 45,24 | 00:00:00 | | 2001-09-19 | 43,75 | 4.891.600 | 46,00 | 42,42 | 44,95 | 00:00:00 | | 2001-09-20 | 41,00 | 6.305.000 | 43,09 | 40,71 | 42,30 | 00:00:00 | | 2001-09-21 | 40,80 | 5.197.600 | 42,25 | 39,24 | 39,25 | 00:00:00 | | 2001-09-24 | 43,24 | 4.512.300 | 43,60 | 42,00 | 43,00 | 00:00:00 | | 2001-09-25 | 44,22 | 3.520.100 | 44,29 | 43,21 | 43,75 | 00:00:00 | | 2001-09-26 | 44,18 | 3.034.300 | 44,77 | 43,24 | 44,75 | 00:00:00 | | 2001-09-27 | 44,75 | 2.524.000 | 44,90 | 43,49 | 44,50 | 00:00:00 | | 2001-09-28 | 45,50 | 3.280.800 | 45,96 | 44,85 | 45,10 | 00:00:00 | | 2001-10-01 | 45,35 | 1.637.200 | 45,51 | 44,70 | 45,51 | 00:00:00 | | 2001-10-02 | 45,95 | 1.754.600 | 45,96 | 45,10 | 45,15 | 00:00:00 | | 2001-10-03 | 46,72 | 2.613.500 | 46,81 | 45,46 | 45,75 | 00:00:00 | | 2001-10-04 | 47,45 | 3.369.400 | 48,20 | 46,90 | 46,97 | 00:00:00 | | 2001-10-05 | 47,43 | 2.219.500 | 47,50 | 46,37 | 47,50 | 00:00:00 | | 2001-10-08 | 46,58 | 1.439.200 | 47,15 | 45,85 | 47,00 | 00:00:00 | | 2001-10-09 | 46,55 | 1.228.000 | 46,94 | 46,35 | 46,75 | 00:00:00 | | 2001-10-10 | 46,87 | 2.900.100 | 47,70 | 46,29 | 46,40 | 00:00:00 | | 2001-10-11 | 48,10 | 2.573.900 | 48,13 | 47,40 | 47,40 | 00:00:00 | | 2001-10-12 | 47,88 | 1.981.900 | 48,25 | 46,75 | 48,25 | 00:00:00 | | 2001-10-15 | 48,49 | 1.497.000 | 48,53 | 47,20 | 47,88 | 00:00:00 | | 2001-10-16 | 48,59 | 1.753.600 | 48,99 | 48,08 | 48,90 | 00:00:00 | | 2001-10-17 | 48,30 | 2.098.400 | 49,07 | 48,10 | 48,95 | 00:00:00 | | 2001-10-18 | 49,23 | 3.208.100 | 49,40 | 48,19 | 48,30 | 00:00:00 | | 2001-10-19 | 48,75 | 2.770.800 | 49,23 | 48,35 | 49,23 | 00:00:00 | | 2001-10-22 | 49,26 | 1.863.500 | 49,48 | 48,35 | 48,49 | 00:00:00 | | 2001-10-23 | 49,02 | 2.196.200 | 49,90 | 48,67 | 49,85 | 00:00:00 | | 2001-10-24 | 49,80 | 2.426.200 | 49,99 | 49,10 | 49,15 | 00:00:00 | | 2001-10-25 | 50,23 | 2.109.400 | 50,49 | 49,10 | 49,55 | 00:00:00 | | 2001-10-26 | 50,50 | 1.953.400 | 50,96 | 50,00 | 50,23 | 00:00:00 | | 2001-10-29 | 49,60 | 1.546.100 | 50,28 | 49,50 | 50,05 | 00:00:00 | | 2001-10-30 | 48,61 | 2.216.800 | 49,41 | 48,30 | 49,40 | 00:00:00 | | 2001-10-31 | 49,14 | 1.935.600 | 49,79 | 48,81 | 49,00 | 00:00:00 | | 2001-11-01 | 50,00 | 1.855.200 | 50,11 | 49,08 | 49,55 | 00:00:00 | | 2001-11-02 | 51,61 | 2.822.700 | 51,90 | 50,00 | 50,50 | 00:00:00 | | 2001-11-05 | 52,06 | 2.771.300 | 52,54 | 51,61 | 51,61 | 00:00:00 | | 2001-11-06 | 52,30 | 2.207.200 | 52,39 | 51,15 | 52,06 | 00:00:00 | | 2001-11-07 | 53,07 | 2.673.200 | 53,80 | 52,07 | 52,25 | 00:00:00 | | 2001-11-08 | 54,07 | 3.410.000 | 54,40 | 53,40 | 53,83 | 00:00:00 | | 2001-11-09 | 54,50 | 2.514.700 | 54,59 | 53,50 | 53,95 | 00:00:00 | | 2001-11-12 | 54,60 | 2.143.300 | 54,60 | 53,00 | 53,90 | 00:00:00 | | 2001-11-13 | 55,55 | 2.494.000 | 55,65 | 54,86 | 55,30 | 00:00:00 | | 2001-11-14 | 56,60 | 3.319.000 | 56,95 | 55,80 | 55,80 | 00:00:00 | | 2001-11-15 | 57,55 | 7.102.700 | 57,96 | 55,79 | 56,05 | 00:00:00 | | 2001-11-16 | 57,04 | 3.807.800 | 57,90 | 56,35 | 57,60 | 00:00:00 | | 2001-11-19 | 58,01 | 3.279.500 | 58,32 | 57,44 | 57,85 | 00:00:00 | | 2001-11-20 | 57,31 | 2.084.700 | 58,02 | 57,20 | 58,02 | 00:00:00 | | 2001-11-21 | 57,46 | 1.780.300 | 57,89 | 56,91 | 57,25 | 00:00:00 | | 2001-11-23 | 58,00 | 600.000 | 58,35 | 57,46 | 57,46 | 00:00:00 | | 2001-11-26 | 59,06 | 2.404.000 | 59,16 | 58,39 | 58,60 | 00:00:00 | | 2001-11-27 | 59,40 | 3.641.000 | 59,95 | 58,58 | 59,05 | 00:00:00 | | 2001-11-28 | 58,36 | 2.259.200 | 58,99 | 58,30 | 58,95 | 00:00:00 | | 2001-11-29 | 58,10 | 1.990.900 | 58,55 | 57,80 | 58,36 | 00:00:00 | | 2001-11-30 | 58,80 | 2.028.400 | 59,00 | 57,91 | 58,20 | 00:00:00 | | 2001-12-03 | 57,95 | 1.871.800 | 58,65 | 57,60 | 58,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
