|
 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 | | 2001-12-03 | 57,95 | 1.871.800 | 58,65 | 57,60 | 58,30 | 00:00:00 | | 2001-12-04 | 58,67 | 2.322.000 | 58,80 | 58,01 | 58,65 | 00:00:00 | | 2001-12-05 | 59,76 | 2.657.800 | 60,09 | 58,88 | 58,95 | 00:00:00 | | 2001-12-06 | 59,20 | 2.121.700 | 59,94 | 58,90 | 59,80 | 00:00:00 | | 2001-12-07 | 58,84 | 1.929.100 | 59,86 | 58,10 | 59,19 | 00:00:00 | | 2001-12-10 | 56,94 | 2.610.700 | 58,07 | 56,47 | 57,95 | 00:00:00 | | 2001-12-11 | 56,49 | 1.867.200 | 57,40 | 56,26 | 56,90 | 00:00:00 | | 2001-12-12 | 55,95 | 1.830.200 | 57,14 | 55,67 | 56,49 | 00:00:00 | | 2001-12-13 | 54,85 | 4.175.200 | 55,20 | 53,50 | 55,00 | 00:00:00 | | 2001-12-14 | 55,10 | 1.678.800 | 55,70 | 54,11 | 55,00 | 00:00:00 | | 2001-12-17 | 55,80 | 1.743.200 | 55,80 | 55,10 | 55,50 | 00:00:00 | | 2001-12-18 | 55,99 | 2.169.800 | 56,50 | 55,68 | 56,00 | 00:00:00 | | 2001-12-19 | 57,20 | 2.100.400 | 57,20 | 55,65 | 55,90 | 00:00:00 | | 2001-12-20 | 57,40 | 2.314.300 | 57,69 | 56,95 | 57,25 | 00:00:00 | | 2001-12-21 | 58,20 | 3.946.200 | 58,74 | 57,10 | 57,50 | 00:00:00 | | 2001-12-24 | 58,08 | 783.200 | 58,70 | 57,75 | 58,00 | 00:00:00 | | 2001-12-26 | 58,83 | 1.386.400 | 59,07 | 58,04 | 58,08 | 00:00:00 | | 2001-12-27 | 58,77 | 1.448.500 | 59,25 | 58,55 | 59,05 | 00:00:00 | | 2001-12-28 | 59,39 | 1.634.800 | 59,60 | 58,55 | 58,80 | 00:00:00 | | 2001-12-31 | 58,90 | 1.621.200 | 59,79 | 58,82 | 59,35 | 00:00:00 | | 2002-01-02 | 57,25 | 5.426.200 | 58,81 | 55,69 | 58,80 | 00:00:00 | | 2002-01-03 | 54,98 | 8.474.200 | 57,19 | 53,75 | 57,15 | 00:00:00 | | 2002-01-04 | 54,55 | 4.642.600 | 55,60 | 54,25 | 55,00 | 00:00:00 | | 2002-01-07 | 54,38 | 4.099.000 | 55,88 | 54,19 | 55,20 | 00:00:00 | | 2002-01-08 | 54,65 | 2.525.600 | 55,18 | 54,25 | 54,50 | 00:00:00 | | 2002-01-09 | 54,20 | 2.596.900 | 55,40 | 54,15 | 54,65 | 00:00:00 | | 2002-01-10 | 54,92 | 2.127.800 | 55,20 | 54,21 | 54,30 | 00:00:00 | | 2002-01-11 | 50,25 | 5.201.400 | 54,95 | 50,25 | 54,92 | 00:00:00 | | 2002-01-14 | 52,40 | 6.495.100 | 53,50 | 52,06 | 52,45 | 00:00:00 | | 2002-01-15 | 47,95 | 17.219.300 | 49,51 | 46,38 | 48,90 | 00:00:00 | | 2002-01-16 | 46,71 | 6.313.600 | 48,20 | 46,55 | 47,95 | 00:00:00 | | 2002-01-17 | 45,07 | 10.984.000 | 47,78 | 44,00 | 47,10 | 00:00:00 | | 2002-01-18 | 46,45 | 20.062.100 | 46,51 | 41,52 | 44,70 | 00:00:00 | | 2002-01-22 | 47,55 | 15.567.200 | 52,55 | 47,28 | 51,50 | 00:00:00 | | 2002-01-23 | 45,10 | 14.952.100 | 48,50 | 43,44 | 47,65 | 00:00:00 | | 2002-01-24 | 44,37 | 13.065.400 | 45,24 | 42,00 | 45,24 | 00:00:00 | | 2002-01-25 | 45,00 | 9.047.000 | 45,95 | 44,05 | 44,30 | 00:00:00 | | 2002-01-28 | 42,00 | 9.712.200 | 44,90 | 41,95 | 44,00 | 00:00:00 | | 2002-01-29 | 33,65 | 42.575.600 | 40,71 | 32,00 | 40,70 | 00:00:00 | | 2002-01-30 | 34,85 | 46.741.700 | 35,79 | 27,48 | 29,60 | 00:00:00 | | 2002-01-31 | 35,15 | 16.214.900 | 37,50 | 34,30 | 36,20 | 00:00:00 | | 2002-02-01 | 35,63 | 8.621.700 | 37,11 | 34,40 | 35,40 | 00:00:00 | | 2002-02-04 | 29,90 | 18.956.600 | 33,70 | 28,50 | 31,85 | 00:00:00 | | 2002-02-05 | 23,10 | 17.349.700 | 28,50 | 22,00 | 27,00 | 00:00:00 | | 2002-02-06 | 25,92 | 29.130.000 | 28,16 | 24,50 | 25,60 | 00:00:00 | | 2002-02-07 | 28,05 | 16.205.300 | 29,90 | 26,50 | 27,25 | 00:00:00 | | 2002-02-08 | 29,88 | 12.307.200 | 31,00 | 28,71 | 30,00 | 00:00:00 | | 2002-02-11 | 31,80 | 8.048.100 | 31,90 | 29,88 | 30,50 | 00:00:00 | | 2002-02-12 | 30,50 | 7.200.700 | 31,42 | 30,15 | 31,15 | 00:00:00 | | 2002-02-13 | 28,90 | 10.659.300 | 31,25 | 28,10 | 30,80 | 00:00:00 | | 2002-02-14 | 26,75 | 11.880.600 | 28,55 | 25,87 | 28,02 | 00:00:00 | | 2002-02-15 | 27,90 | 8.328.200 | 27,99 | 25,70 | 26,00 | 00:00:00 | | 2002-02-19 | 28,10 | 4.975.800 | 28,35 | 27,10 | 27,50 | 00:00:00 | | 2002-02-20 | 28,75 | 4.955.800 | 29,38 | 27,40 | 28,56 | 00:00:00 | | 2002-02-21 | 28,00 | 3.411.000 | 29,27 | 28,00 | 28,77 | 00:00:00 | | 2002-02-22 | 27,50 | 4.950.000 | 28,50 | 26,00 | 27,90 | 00:00:00 | | 2002-02-25 | 29,50 | 4.059.300 | 29,56 | 28,10 | 28,60 | 00:00:00 | | 2002-02-26 | 29,90 | 5.771.900 | 30,25 | 28,74 | 29,90 | 00:00:00 | | 2002-02-27 | 30,05 | 5.326.200 | 30,35 | 29,20 | 30,12 | 00:00:00 | | 2002-02-28 | 29,10 | 4.110.700 | 30,37 | 29,03 | 30,05 | 00:00:00 | | 2002-03-01 | 30,30 | 3.675.500 | 30,30 | 29,25 | 29,25 | 00:00:00 | | 2002-03-04 | 33,14 | 7.648.100 | 33,82 | 30,40 | 30,40 | 00:00:00 | | 2002-03-05 | 32,22 | 6.084.600 | 33,05 | 31,48 | 32,24 | 00:00:00 | | 2002-03-06 | 34,01 | 6.095.800 | 34,36 | 32,71 | 32,76 | 00:00:00 | | 2002-03-07 | 33,74 | 4.373.700 | 34,90 | 33,60 | 34,89 | 00:00:00 | | 2002-03-08 | 34,89 | 4.070.500 | 35,15 | 34,26 | 34,50 | 00:00:00 | | 2002-03-11 | 35,62 | 2.997.600 | 35,83 | 34,65 | 35,00 | 00:00:00 | | 2002-03-12 | 35,00 | 3.060.900 | 35,49 | 34,62 | 35,00 | 00:00:00 | | 2002-03-13 | 34,64 | 2.156.800 | 35,15 | 34,00 | 35,00 | 00:00:00 | | 2002-03-14 | 34,24 | 2.643.100 | 34,95 | 33,86 | 34,90 | 00:00:00 | | 2002-03-15 | 33,41 | 3.765.400 | 34,26 | 32,65 | 34,24 | 00:00:00 | | 2002-03-18 | 33,75 | 3.520.200 | 34,33 | 33,02 | 33,50 | 00:00:00 | | 2002-03-19 | 34,50 | 3.822.500 | 34,63 | 33,30 | 33,50 | 00:00:00 | | 2002-03-20 | 34,29 | 3.396.200 | 35,10 | 34,00 | 34,50 | 00:00:00 | | 2002-03-21 | 33,35 | 3.493.700 | 34,14 | 32,50 | 34,05 | 00:00:00 | | 2002-03-22 | 33,75 | 2.509.600 | 34,26 | 33,16 | 33,40 | 00:00:00 | | 2002-03-25 | 32,34 | 2.622.100 | 33,90 | 32,32 | 33,50 | 00:00:00 | | 2002-03-26 | 32,00 | 3.904.900 | 32,93 | 31,00 | 32,50 | 00:00:00 | | 2002-03-27 | 32,65 | 2.656.600 | 32,75 | 31,86 | 32,05 | 00:00:00 | | 2002-03-28 | 32,32 | 1.941.000 | 33,10 | 32,25 | 32,75 | 00:00:00 | | 2002-04-01 | 31,71 | 2.047.400 | 32,03 | 31,40 | 32,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
