|
 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 | | 2002-07-24 | 10,00 | 9.238.700 | 11,58 | 9,30 | 9,95 | 00:00:00 | | 2002-07-25 | 8,25 | 35.890.600 | 9,95 | 6,98 | 9,95 | 00:00:00 | | 2002-07-26 | 12,03 | 19.482.600 | 12,15 | 10,50 | 11,00 | 00:00:00 | | 2002-07-29 | 12,62 | 6.701.200 | 13,30 | 12,37 | 12,65 | 00:00:00 | | 2002-07-30 | 13,75 | 6.624.400 | 13,86 | 12,10 | 12,52 | 00:00:00 | | 2002-07-31 | 12,80 | 5.202.700 | 13,75 | 12,70 | 13,75 | 00:00:00 | | 2002-08-01 | 12,81 | 5.160.300 | 13,25 | 12,40 | 12,70 | 00:00:00 | | 2002-08-02 | 13,35 | 5.102.400 | 13,35 | 12,36 | 12,81 | 00:00:00 | | 2002-08-05 | 12,59 | 4.543.200 | 13,77 | 12,52 | 13,65 | 00:00:00 | | 2002-08-06 | 12,76 | 4.660.700 | 13,21 | 12,73 | 12,85 | 00:00:00 | | 2002-08-07 | 12,21 | 5.402.000 | 12,98 | 11,72 | 12,85 | 00:00:00 | | 2002-08-08 | 12,10 | 4.483.400 | 12,59 | 11,82 | 12,20 | 00:00:00 | | 2002-08-09 | 12,23 | 2.566.400 | 12,23 | 11,65 | 11,85 | 00:00:00 | | 2002-08-12 | 12,69 | 2.620.400 | 12,84 | 11,95 | 12,00 | 00:00:00 | | 2002-08-13 | 12,42 | 3.496.500 | 12,91 | 12,31 | 12,51 | 00:00:00 | | 2002-08-14 | 12,90 | 2.906.000 | 12,91 | 12,03 | 12,42 | 00:00:00 | | 2002-08-15 | 13,26 | 5.093.600 | 13,45 | 12,49 | 12,90 | 00:00:00 | | 2002-08-16 | 13,30 | 3.163.600 | 13,65 | 12,90 | 13,14 | 00:00:00 | | 2002-08-19 | 14,50 | 7.490.800 | 15,04 | 13,34 | 13,60 | 00:00:00 | | 2002-08-20 | 15,35 | 5.592.100 | 15,50 | 14,40 | 14,50 | 00:00:00 | | 2002-08-21 | 16,72 | 8.079.400 | 16,75 | 15,62 | 15,77 | 00:00:00 | | 2002-08-22 | 16,72 | 7.310.000 | 17,75 | 16,52 | 16,72 | 00:00:00 | | 2002-08-23 | 16,31 | 4.948.700 | 16,88 | 15,86 | 16,30 | 00:00:00 | | 2002-08-26 | 16,49 | 4.575.300 | 16,89 | 16,29 | 16,60 | 00:00:00 | | 2002-08-27 | 16,98 | 4.727.300 | 17,34 | 16,46 | 16,95 | 00:00:00 | | 2002-08-28 | 15,91 | 5.545.000 | 16,78 | 15,00 | 16,55 | 00:00:00 | | 2002-08-29 | 15,65 | 3.772.400 | 15,85 | 15,31 | 15,50 | 00:00:00 | | 2002-08-30 | 15,69 | 2.875.100 | 16,43 | 15,35 | 15,65 | 00:00:00 | | 2002-09-03 | 15,59 | 4.224.300 | 15,65 | 14,75 | 15,15 | 00:00:00 | | 2002-09-04 | 15,48 | 3.314.700 | 15,99 | 15,09 | 15,62 | 00:00:00 | | 2002-09-05 | 15,25 | 2.541.400 | 15,51 | 15,00 | 15,10 | 00:00:00 | | 2002-09-06 | 15,15 | 3.341.300 | 15,70 | 14,90 | 15,51 | 00:00:00 | | 2002-09-09 | 15,50 | 2.865.500 | 15,52 | 14,91 | 15,00 | 00:00:00 | | 2002-09-10 | 15,90 | 2.783.600 | 16,06 | 15,00 | 15,55 | 00:00:00 | | 2002-09-11 | 17,80 | 7.166.000 | 17,84 | 16,30 | 16,30 | 00:00:00 | | 2002-09-12 | 18,45 | 7.511.600 | 18,50 | 17,72 | 18,40 | 00:00:00 | | 2002-09-13 | 16,88 | 5.059.400 | 17,45 | 16,86 | 17,45 | 00:00:00 | | 2002-09-16 | 16,54 | 4.060.300 | 16,85 | 15,98 | 16,60 | 00:00:00 | | 2002-09-17 | 16,89 | 5.247.500 | 16,89 | 15,72 | 16,55 | 00:00:00 | | 2002-09-18 | 15,92 | 3.984.800 | 16,67 | 15,90 | 16,50 | 00:00:00 | | 2002-09-19 | 15,29 | 4.014.200 | 16,82 | 15,12 | 15,50 | 00:00:00 | | 2002-09-20 | 14,96 | 4.509.800 | 15,50 | 14,62 | 15,50 | 00:00:00 | | 2002-09-23 | 14,00 | 4.571.000 | 14,50 | 13,80 | 14,00 | 00:00:00 | | 2002-09-24 | 13,59 | 4.623.200 | 14,08 | 13,28 | 13,60 | 00:00:00 | | 2002-09-25 | 15,00 | 7.095.400 | 15,12 | 13,76 | 14,68 | 00:00:00 | | 2002-09-26 | 15,23 | 5.037.700 | 15,50 | 14,51 | 15,15 | 00:00:00 | | 2002-09-27 | 14,43 | 2.498.100 | 15,06 | 14,41 | 15,00 | 00:00:00 | | 2002-09-30 | 14,10 | 6.306.800 | 14,60 | 12,93 | 13,50 | 00:00:00 | | 2002-10-01 | 14,17 | 3.182.600 | 14,45 | 13,61 | 14,10 | 00:00:00 | | 2002-10-02 | 13,45 | 3.615.400 | 14,37 | 13,32 | 14,20 | 00:00:00 | | 2002-10-03 | 13,46 | 3.200.100 | 14,04 | 13,32 | 13,46 | 00:00:00 | | 2002-10-04 | 13,05 | 2.949.500 | 13,75 | 12,73 | 13,55 | 00:00:00 | | 2002-10-07 | 12,14 | 3.898.300 | 13,18 | 12,04 | 12,90 | 00:00:00 | | 2002-10-08 | 12,96 | 4.672.000 | 13,12 | 11,90 | 12,25 | 00:00:00 | | 2002-10-09 | 12,30 | 3.420.600 | 12,80 | 12,25 | 12,80 | 00:00:00 | | 2002-10-10 | 12,90 | 3.053.800 | 12,96 | 11,97 | 12,30 | 00:00:00 | | 2002-10-11 | 13,64 | 3.262.500 | 13,94 | 13,40 | 13,50 | 00:00:00 | | 2002-10-14 | 12,92 | 2.864.100 | 13,43 | 12,78 | 13,10 | 00:00:00 | | 2002-10-15 | 12,72 | 9.573.600 | 13,70 | 12,10 | 13,30 | 00:00:00 | | 2002-10-16 | 12,87 | 3.509.900 | 13,30 | 12,48 | 12,72 | 00:00:00 | | 2002-10-17 | 12,35 | 4.480.800 | 13,25 | 12,00 | 13,05 | 00:00:00 | | 2002-10-18 | 12,50 | 3.547.200 | 12,58 | 12,01 | 12,10 | 00:00:00 | | 2002-10-21 | 13,07 | 3.992.500 | 13,25 | 12,35 | 12,42 | 00:00:00 | | 2002-10-22 | 13,43 | 3.234.000 | 13,70 | 12,71 | 12,80 | 00:00:00 | | 2002-10-23 | 13,94 | 3.037.800 | 14,00 | 13,30 | 13,36 | 00:00:00 | | 2002-10-24 | 15,49 | 8.416.000 | 15,90 | 14,47 | 14,50 | 00:00:00 | | 2002-10-25 | 15,40 | 4.052.300 | 15,46 | 14,76 | 15,05 | 00:00:00 | | 2002-10-28 | 14,73 | 4.008.700 | 15,80 | 14,35 | 15,80 | 00:00:00 | | 2002-10-29 | 14,60 | 2.976.600 | 14,80 | 14,30 | 14,45 | 00:00:00 | | 2002-10-30 | 14,55 | 2.643.400 | 14,96 | 14,34 | 14,35 | 00:00:00 | | 2002-10-31 | 14,46 | 1.680.800 | 14,85 | 14,36 | 14,55 | 00:00:00 | | 2002-11-01 | 14,53 | 2.305.500 | 14,62 | 14,20 | 14,31 | 00:00:00 | | 2002-11-04 | 15,22 | 3.667.800 | 15,45 | 14,89 | 14,90 | 00:00:00 | | 2002-11-05 | 15,27 | 2.007.900 | 15,44 | 14,90 | 14,90 | 00:00:00 | | 2002-11-06 | 15,91 | 4.060.700 | 16,20 | 15,31 | 15,35 | 00:00:00 | | 2002-11-07 | 15,50 | 2.839.000 | 16,10 | 15,38 | 15,85 | 00:00:00 | | 2002-11-08 | 15,48 | 2.068.300 | 15,74 | 14,91 | 15,55 | 00:00:00 | | 2002-11-11 | 14,80 | 1.938.300 | 15,39 | 14,70 | 15,30 | 00:00:00 | | 2002-11-12 | 15,00 | 2.417.700 | 15,15 | 14,65 | 15,00 | 00:00:00 | | 2002-11-13 | 15,02 | 2.933.300 | 15,70 | 14,76 | 14,88 | 00:00:00 | | 2002-11-14 | 15,40 | 1.778.800 | 15,49 | 15,19 | 15,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
