|
 TUI N - [Ticker: TUI1.F] |     | | Last Trade | 15.27 | Last Trade Time | 2017-11-01 - 23:34:00 | | Variation | -0.29 (-1.864%) | Open | 15.51 | | High | 15.64 | Low | 15.27 | | Volume | 6,870 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 15.56 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TUI1.F quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 134,400 | 58.00 | 58.35 | 53.30 | 53.30 | 00:00:00 | | 2000-01-04 | 142,100 | 53.30 | 55.00 | 52.30 | 52.80 | 00:00:00 | | 2000-01-05 | 113,400 | 51.80 | 54.90 | 51.50 | 53.00 | 00:00:00 | | 2000-01-06 | 74,600 | 53.20 | 54.50 | 52.70 | 53.80 | 00:00:00 | | 2000-01-07 | 118,200 | 54.20 | 54.50 | 53.10 | 54.45 | 00:00:00 | | 2000-01-10 | 144,300 | 55.50 | 56.30 | 54.50 | 55.60 | 00:00:00 | | 2000-01-11 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2000-01-12 | 113,100 | 54.90 | 55.40 | 54.30 | 54.75 | 00:00:00 | | 2000-01-13 | 99,000 | 55.00 | 55.60 | 54.80 | 55.10 | 00:00:00 | | 2000-01-14 | 98,200 | 54.70 | 55.00 | 52.10 | 53.00 | 00:00:00 | | 2000-01-17 | 92,100 | 53.70 | 53.70 | 52.70 | 53.00 | 00:00:00 | | 2000-01-18 | 172,400 | 52.50 | 52.60 | 50.55 | 51.20 | 00:00:00 | | 2000-01-19 | 83,900 | 51.00 | 51.90 | 50.70 | 51.00 | 00:00:00 | | 2000-01-20 | 91,000 | 51.50 | 52.80 | 51.10 | 52.45 | 00:00:00 | | 2000-01-21 | 87,200 | 51.70 | 52.70 | 51.70 | 51.70 | 00:00:00 | | 2000-01-24 | 69,500 | 52.00 | 52.80 | 51.20 | 51.30 | 00:00:00 | | 2000-01-25 | 101,400 | 51.10 | 52.00 | 50.50 | 51.60 | 00:00:00 | | 2000-01-26 | 64,600 | 51.50 | 51.50 | 50.50 | 51.10 | 00:00:00 | | 2000-01-27 | 138,900 | 51.10 | 51.40 | 48.70 | 50.70 | 00:00:00 | | 2000-01-28 | 74,800 | 51.00 | 51.20 | 49.40 | 50.70 | 00:00:00 | | 2000-01-31 | 98,800 | 50.10 | 50.25 | 48.35 | 48.75 | 00:00:00 | | 2000-02-01 | 117,600 | 49.00 | 49.00 | 47.50 | 47.60 | 00:00:00 | | 2000-02-02 | 90,200 | 48.20 | 48.50 | 47.10 | 47.70 | 00:00:00 | | 2000-02-03 | 89,800 | 48.00 | 50.50 | 47.50 | 49.00 | 00:00:00 | | 2000-02-04 | 83,500 | 48.50 | 49.50 | 48.50 | 49.00 | 00:00:00 | | 2000-02-07 | 59,000 | 50.00 | 50.00 | 48.15 | 48.15 | 00:00:00 | | 2000-02-08 | 115,500 | 48.50 | 48.50 | 46.55 | 46.70 | 00:00:00 | | 2000-02-09 | 185,300 | 46.80 | 47.00 | 45.50 | 46.60 | 00:00:00 | | 2000-02-10 | 83,300 | 46.25 | 47.00 | 46.10 | 46.55 | 00:00:00 | | 2000-02-11 | 178,600 | 46.75 | 47.50 | 43.75 | 45.75 | 00:00:00 | | 2000-02-14 | 140,100 | 45.30 | 45.30 | 42.75 | 43.70 | 00:00:00 | | 2000-02-15 | 137,600 | 44.10 | 45.50 | 42.70 | 42.70 | 00:00:00 | | 2000-02-16 | 155,700 | 43.60 | 44.20 | 40.70 | 41.40 | 00:00:00 | | 2000-02-17 | 147,700 | 41.90 | 43.50 | 41.30 | 43.50 | 00:00:00 | | 2000-02-18 | 125,900 | 44.50 | 46.00 | 44.30 | 44.30 | 00:00:00 | | 2000-02-21 | 139,800 | 45.50 | 47.50 | 45.50 | 46.30 | 00:00:00 | | 2000-02-22 | 171,900 | 47.50 | 49.25 | 46.90 | 46.90 | 00:00:00 | | 2000-02-23 | 99,000 | 47.40 | 47.50 | 46.30 | 46.60 | 00:00:00 | | 2000-02-24 | 107,200 | 47.30 | 47.30 | 44.30 | 44.60 | 00:00:00 | | 2000-02-25 | 76,100 | 46.40 | 46.40 | 45.00 | 45.75 | 00:00:00 | | 2000-02-28 | 75,900 | 45.75 | 46.80 | 45.50 | 46.70 | 00:00:00 | | 2000-02-29 | 80,800 | 47.00 | 48.80 | 46.80 | 48.20 | 00:00:00 | | 2000-03-01 | 61,000 | 48.00 | 48.20 | 46.30 | 46.80 | 00:00:00 | | 2000-03-02 | 60,800 | 48.00 | 48.60 | 47.20 | 48.60 | 00:00:00 | | 2000-03-03 | 95,000 | 47.80 | 47.80 | 45.70 | 46.20 | 00:00:00 | | 2000-03-06 | 103,300 | 46.40 | 46.40 | 45.15 | 45.20 | 00:00:00 | | 2000-03-07 | 130,000 | 45.20 | 45.20 | 42.20 | 42.70 | 00:00:00 | | 2000-03-08 | 97,800 | 43.30 | 45.20 | 43.30 | 43.60 | 00:00:00 | | 2000-03-09 | 117,800 | 43.50 | 44.20 | 42.30 | 42.90 | 00:00:00 | | 2000-03-10 | 140,400 | 43.70 | 45.00 | 42.80 | 42.80 | 00:00:00 | | 2000-03-13 | 144,200 | 44.00 | 45.00 | 42.95 | 44.90 | 00:00:00 | | 2000-03-14 | 135,600 | 45.50 | 47.30 | 45.20 | 46.10 | 00:00:00 | | 2000-03-15 | 119,000 | 46.00 | 47.00 | 44.00 | 46.10 | 00:00:00 | | 2000-03-16 | 126,600 | 47.00 | 48.40 | 46.80 | 47.70 | 00:00:00 | | 2000-03-17 | 100,900 | 48.80 | 48.80 | 45.80 | 47.00 | 00:00:00 | | 2000-03-20 | 94,000 | 47.50 | 47.60 | 46.00 | 46.40 | 00:00:00 | | 2000-03-21 | 78,800 | 47.00 | 47.60 | 46.70 | 47.60 | 00:00:00 | | 2000-03-22 | 69,800 | 47.90 | 48.45 | 47.50 | 48.40 | 00:00:00 | | 2000-03-23 | 53,700 | 48.40 | 48.70 | 48.00 | 48.20 | 00:00:00 | | 2000-03-24 | 65,800 | 48.50 | 49.00 | 47.40 | 47.50 | 00:00:00 | | 2000-03-27 | 73,300 | 48.00 | 48.80 | 47.40 | 48.00 | 00:00:00 | | 2000-03-28 | 77,100 | 47.50 | 48.90 | 47.00 | 48.15 | 00:00:00 | | 2000-03-29 | 59,600 | 48.30 | 48.30 | 47.50 | 47.50 | 00:00:00 | | 2000-03-30 | 141,800 | 47.40 | 49.75 | 47.00 | 48.80 | 00:00:00 | | 2000-03-31 | 76,300 | 49.00 | 49.90 | 48.10 | 48.10 | 00:00:00 | | 2000-04-03 | 59,000 | 48.50 | 48.85 | 47.20 | 48.35 | 00:00:00 | | 2000-04-04 | 67,000 | 49.00 | 49.90 | 47.90 | 48.30 | 00:00:00 | | 2000-04-05 | 69,300 | 48.65 | 48.65 | 46.20 | 47.15 | 00:00:00 | | 2000-04-06 | 70,400 | 46.70 | 46.70 | 45.25 | 45.90 | 00:00:00 | | 2000-04-07 | 93,300 | 46.20 | 46.20 | 44.40 | 44.70 | 00:00:00 | | 2000-04-10 | 83,700 | 45.30 | 45.40 | 44.60 | 44.75 | 00:00:00 | | 2000-04-11 | 48,100 | 45.00 | 46.30 | 45.00 | 45.75 | 00:00:00 | | 2000-04-12 | 100,000 | 45.80 | 46.50 | 43.70 | 43.80 | 00:00:00 | | 2000-04-13 | 73,700 | 44.00 | 45.10 | 43.50 | 44.10 | 00:00:00 | | 2000-04-14 | 82,400 | 44.00 | 44.50 | 42.70 | 43.60 | 00:00:00 | | 2000-04-17 | 100,000 | 42.00 | 44.90 | 41.80 | 44.30 | 00:00:00 | | 2000-04-18 | 93,100 | 44.00 | 44.57 | 42.60 | 44.30 | 00:00:00 | | 2000-04-19 | 70,800 | 44.50 | 44.80 | 42.90 | 42.95 | 00:00:00 | | 2000-04-20 | 68,500 | 42.80 | 43.90 | 42.80 | 43.10 | 00:00:00 | | 2000-04-21 | 0 | 43.10 | 43.10 | 43.10 | 43.10 | 00:00:00 | | 2000-04-24 | 0 | 43.10 | 43.10 | 43.10 | 43.10 | 00:00:00 | | 2000-04-25 | 81,700 | 43.60 | 43.60 | 42.60 | 43.40 | 00:00:00 | | 2000-04-26 | 73,000 | 44.00 | 44.30 | 43.70 | 43.90 | 00:00:00 | | 2000-04-27 | 65,500 | 43.90 | 44.80 | 43.90 | 44.70 | 00:00:00 | | 2000-04-28 | 78,200 | 44.85 | 45.60 | 44.80 | 45.40 | 00:00:00 | | 2000-05-01 | 0 | 45.40 | 45.40 | 45.40 | 45.40 | 00:00:00 | | 2000-05-02 | 52,700 | 46.00 | 46.00 | 44.80 | 45.15 | 00:00:00 | | 2000-05-03 | 42,800 | 45.20 | 45.20 | 44.30 | 44.40 | 00:00:00 | | 2000-05-04 | 47,100 | 44.60 | 45.70 | 44.00 | 45.70 | 00:00:00 | | 2000-05-05 | 48,700 | 46.00 | 46.00 | 44.70 | 45.20 | 00:00:00 | | 2000-05-08 | 37,000 | 45.70 | 45.70 | 44.60 | 45.15 | 00:00:00 | | 2000-05-09 | 0 | 45.15 | 45.15 | 45.15 | 45.15 | 00:00:00 | | 2000-05-10 | 78,600 | 44.80 | 45.10 | 44.65 | 44.70 | 00:00:00 | | 2000-05-11 | 84,700 | 44.60 | 45.05 | 44.20 | 44.70 | 00:00:00 | | 2000-05-12 | 69,600 | 45.00 | 45.00 | 42.60 | 43.25 | 00:00:00 | | 2000-05-15 | 237,100 | 43.40 | 44.00 | 39.50 | 40.70 | 00:00:00 | | 2000-05-16 | 468,500 | 42.00 | 42.00 | 38.10 | 38.90 | 00:00:00 | | 2000-05-17 | 224,300 | 39.25 | 39.25 | 38.05 | 38.80 | 00:00:00 | | 2000-05-18 | 202,900 | 38.70 | 39.30 | 38.25 | 38.30 | 00:00:00 | | 2000-05-19 | 184,200 | 38.90 | 38.90 | 37.30 | 37.99 | 00:00:00 | | 2000-05-22 | 137,600 | 37.60 | 38.40 | 37.10 | 37.50 | 00:00:00 | | 2000-05-23 | 96,100 | 38.00 | 38.50 | 37.60 | 38.45 | 00:00:00 | | 2000-05-24 | 88,200 | 38.10 | 39.00 | 38.10 | 38.50 | 00:00:00 | | 2000-05-25 | 84,200 | 38.85 | 39.00 | 37.60 | 37.60 | 00:00:00 | | 2000-05-26 | 134,900 | 37.90 | 37.90 | 36.60 | 36.80 | 00:00:00 | | 2000-05-29 | 80,100 | 37.25 | 38.20 | 37.25 | 38.20 | 00:00:00 | | 2000-05-30 | 82,800 | 38.50 | 39.00 | 38.20 | 38.65 | 00:00:00 | | 2000-05-31 | 79,700 | 38.90 | 38.90 | 37.50 | 38.00 | 00:00:00 | | 2000-06-01 | 12,400 | 37.85 | 38.50 | 37.50 | 37.50 | 00:00:00 | | 2000-06-02 | 94,700 | 37.90 | 38.60 | 37.90 | 38.15 | 00:00:00 | | 2000-06-05 | 73,200 | 38.25 | 38.30 | 37.80 | 38.15 | 00:00:00 | | 2000-06-06 | 74,100 | 38.40 | 39.10 | 38.20 | 38.60 | 00:00:00 | | 2000-06-07 | 108,400 | 38.50 | 38.70 | 37.80 | 38.40 | 00:00:00 | | 2000-06-08 | 113,100 | 38.75 | 39.60 | 38.10 | 38.40 | 00:00:00 | | 2000-06-09 | 75,300 | 38.50 | 38.90 | 38.10 | 38.25 | 00:00:00 | | 2000-06-12 | 16,900 | 38.50 | 38.60 | 37.95 | 38.00 | 00:00:00 | | 2000-06-13 | 56,900 | 38.05 | 38.50 | 38.00 | 38.50 | 00:00:00 | | 2000-06-14 | 40,300 | 38.60 | 39.25 | 38.20 | 39.15 | 00:00:00 | | 2000-06-15 | 58,300 | 39.25 | 39.40 | 38.90 | 39.00 | 00:00:00 | | 2000-06-16 | 56,400 | 39.00 | 39.50 | 38.20 | 38.20 | 00:00:00 | | 2000-06-19 | 0 | 38.20 | 38.20 | 38.20 | 38.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
