|
 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 | | 2002-04-01 | 31,71 | 2.047.400 | 32,03 | 31,40 | 32,00 | 00:00:00 | | 2002-04-02 | 31,80 | 3.722.200 | 32,95 | 30,73 | 30,75 | 00:00:00 | | 2002-04-03 | 31,15 | 2.276.200 | 32,18 | 30,79 | 31,85 | 00:00:00 | | 2002-04-04 | 32,25 | 2.501.100 | 32,25 | 31,15 | 31,35 | 00:00:00 | | 2002-04-05 | 31,80 | 1.893.800 | 32,60 | 31,60 | 32,35 | 00:00:00 | | 2002-04-08 | 31,67 | 2.029.200 | 31,95 | 31,30 | 31,70 | 00:00:00 | | 2002-04-09 | 31,25 | 1.851.200 | 31,90 | 30,90 | 31,90 | 00:00:00 | | 2002-04-10 | 31,29 | 2.582.600 | 31,42 | 30,85 | 31,00 | 00:00:00 | | 2002-04-11 | 29,05 | 5.368.900 | 31,10 | 28,80 | 30,51 | 00:00:00 | | 2002-04-12 | 30,60 | 3.261.800 | 30,85 | 29,49 | 29,75 | 00:00:00 | | 2002-04-15 | 29,95 | 2.368.900 | 30,95 | 29,51 | 30,65 | 00:00:00 | | 2002-04-16 | 30,16 | 3.133.800 | 30,30 | 29,60 | 30,05 | 00:00:00 | | 2002-04-17 | 30,75 | 2.404.900 | 30,80 | 29,90 | 30,42 | 00:00:00 | | 2002-04-18 | 31,15 | 2.136.400 | 31,30 | 30,10 | 30,90 | 00:00:00 | | 2002-04-19 | 29,89 | 4.122.200 | 31,45 | 29,65 | 31,45 | 00:00:00 | | 2002-04-22 | 28,05 | 4.843.900 | 29,60 | 27,98 | 29,50 | 00:00:00 | | 2002-04-23 | 26,69 | 6.544.700 | 28,54 | 25,90 | 28,30 | 00:00:00 | | 2002-04-24 | 25,90 | 7.811.400 | 26,95 | 24,94 | 25,60 | 00:00:00 | | 2002-04-25 | 20,75 | 27.691.100 | 22,68 | 20,49 | 22,55 | 00:00:00 | | 2002-04-26 | 19,90 | 24.069.200 | 21,80 | 18,28 | 20,74 | 00:00:00 | | 2002-04-29 | 17,00 | 24.943.000 | 19,83 | 16,50 | 19,60 | 00:00:00 | | 2002-04-30 | 18,45 | 22.649.300 | 19,05 | 15,25 | 17,00 | 00:00:00 | | 2002-05-01 | 20,04 | 12.716.700 | 20,23 | 18,11 | 18,81 | 00:00:00 | | 2002-05-02 | 21,15 | 9.242.600 | 21,25 | 19,80 | 20,02 | 00:00:00 | | 2002-05-03 | 21,65 | 7.548.900 | 22,40 | 20,76 | 21,30 | 00:00:00 | | 2002-05-06 | 19,35 | 7.828.300 | 21,50 | 18,76 | 21,41 | 00:00:00 | | 2002-05-07 | 19,10 | 5.569.400 | 19,74 | 18,26 | 19,50 | 00:00:00 | | 2002-05-08 | 19,85 | 5.747.200 | 20,75 | 19,44 | 20,75 | 00:00:00 | | 2002-05-09 | 18,82 | 3.578.400 | 19,85 | 18,70 | 19,71 | 00:00:00 | | 2002-05-10 | 18,40 | 3.918.500 | 19,24 | 17,81 | 18,82 | 00:00:00 | | 2002-05-13 | 18,30 | 3.242.800 | 18,68 | 17,70 | 18,45 | 00:00:00 | | 2002-05-14 | 19,10 | 4.138.200 | 19,45 | 18,42 | 18,70 | 00:00:00 | | 2002-05-15 | 19,42 | 5.995.000 | 19,95 | 18,64 | 18,90 | 00:00:00 | | 2002-05-16 | 20,56 | 6.156.200 | 21,05 | 19,45 | 19,45 | 00:00:00 | | 2002-05-17 | 21,75 | 6.220.100 | 22,18 | 21,01 | 21,15 | 00:00:00 | | 2002-05-20 | 23,30 | 5.603.300 | 23,48 | 22,37 | 22,55 | 00:00:00 | | 2002-05-21 | 22,35 | 6.663.200 | 24,41 | 21,50 | 24,05 | 00:00:00 | | 2002-05-22 | 23,12 | 3.643.200 | 23,23 | 21,89 | 22,05 | 00:00:00 | | 2002-05-23 | 24,37 | 4.492.400 | 24,48 | 22,80 | 23,20 | 00:00:00 | | 2002-05-24 | 23,70 | 8.902.900 | 25,90 | 23,50 | 24,00 | 00:00:00 | | 2002-05-28 | 22,20 | 3.919.500 | 23,56 | 22,06 | 23,55 | 00:00:00 | | 2002-05-29 | 21,13 | 3.252.500 | 22,15 | 21,13 | 22,10 | 00:00:00 | | 2002-05-30 | 21,50 | 4.754.300 | 22,49 | 20,70 | 20,88 | 00:00:00 | | 2002-05-31 | 21,95 | 2.871.500 | 22,19 | 21,70 | 21,80 | 00:00:00 | | 2002-06-03 | 16,05 | 31.809.900 | 18,80 | 15,60 | 18,80 | 00:00:00 | | 2002-06-04 | 16,77 | 16.306.600 | 16,80 | 15,60 | 16,55 | 00:00:00 | | 2002-06-05 | 17,30 | 9.065.300 | 17,75 | 16,91 | 17,00 | 00:00:00 | | 2002-06-06 | 14,60 | 16.792.600 | 17,30 | 14,40 | 16,70 | 00:00:00 | | 2002-06-07 | 10,10 | 49.966.800 | 12,55 | 9,45 | 10,09 | 00:00:00 | | 2002-06-10 | 11,40 | 19.087.000 | 11,75 | 10,30 | 10,70 | 00:00:00 | | 2002-06-11 | 11,05 | 14.663.100 | 11,25 | 10,50 | 10,80 | 00:00:00 | | 2002-06-12 | 10,15 | 32.203.200 | 11,00 | 8,25 | 10,90 | 00:00:00 | | 2002-06-13 | 13,80 | 21.304.000 | 14,00 | 12,45 | 12,91 | 00:00:00 | | 2002-06-14 | 13,40 | 13.473.700 | 14,75 | 12,50 | 12,78 | 00:00:00 | | 2002-06-17 | 14,09 | 6.577.800 | 14,40 | 13,56 | 13,84 | 00:00:00 | | 2002-06-18 | 14,80 | 8.077.300 | 15,10 | 14,01 | 14,01 | 00:00:00 | | 2002-06-19 | 15,50 | 7.571.600 | 15,65 | 14,31 | 14,40 | 00:00:00 | | 2002-06-20 | 15,35 | 10.317.300 | 16,35 | 14,90 | 15,70 | 00:00:00 | | 2002-06-21 | 13,70 | 9.694.100 | 15,60 | 13,51 | 15,15 | 00:00:00 | | 2002-06-24 | 14,30 | 8.824.800 | 14,95 | 13,50 | 13,55 | 00:00:00 | | 2002-06-25 | 13,55 | 5.689.700 | 14,90 | 13,08 | 14,90 | 00:00:00 | | 2002-06-26 | 11,97 | 13.686.600 | 12,94 | 11,18 | 11,79 | 00:00:00 | | 2002-06-27 | 12,33 | 7.363.400 | 12,80 | 11,60 | 12,50 | 00:00:00 | | 2002-06-28 | 13,51 | 11.527.300 | 14,45 | 11,91 | 12,10 | 00:00:00 | | 2002-07-01 | 13,75 | 9.615.200 | 14,90 | 13,49 | 14,45 | 00:00:00 | | 2002-07-02 | 12,65 | 11.197.800 | 14,00 | 12,15 | 13,21 | 00:00:00 | | 2002-07-03 | 12,66 | 9.574.800 | 13,45 | 11,50 | 12,63 | 00:00:00 | | 2002-07-05 | 13,41 | 2.826.500 | 13,53 | 12,96 | 12,98 | 00:00:00 | | 2002-07-08 | 13,30 | 5.175.200 | 14,11 | 13,10 | 13,45 | 00:00:00 | | 2002-07-09 | 13,85 | 4.652.900 | 13,85 | 13,15 | 13,25 | 00:00:00 | | 2002-07-10 | 13,00 | 7.220.200 | 14,05 | 12,82 | 14,00 | 00:00:00 | | 2002-07-11 | 14,60 | 5.847.600 | 14,60 | 12,70 | 13,05 | 00:00:00 | | 2002-07-12 | 13,73 | 5.222.000 | 14,50 | 13,62 | 14,25 | 00:00:00 | | 2002-07-15 | 14,48 | 7.624.400 | 14,65 | 13,39 | 13,40 | 00:00:00 | | 2002-07-16 | 12,81 | 8.678.200 | 13,49 | 12,47 | 12,80 | 00:00:00 | | 2002-07-17 | 11,98 | 17.202.400 | 13,34 | 9,75 | 13,20 | 00:00:00 | | 2002-07-18 | 11,92 | 5.894.800 | 12,45 | 11,42 | 11,98 | 00:00:00 | | 2002-07-19 | 12,49 | 9.289.500 | 12,85 | 11,36 | 11,78 | 00:00:00 | | 2002-07-22 | 11,85 | 5.118.100 | 12,79 | 11,75 | 12,30 | 00:00:00 | | 2002-07-23 | 10,65 | 7.757.300 | 12,26 | 10,60 | 11,65 | 00:00:00 | | 2002-07-24 | 10,00 | 9.238.700 | 11,58 | 9,30 | 9,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
