|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 26,700 | 19.25 | 19.50 | 19.04 | 19.05 | 00:00:00 | 2004-02-24 | 63,600 | 19.05 | 19.10 | 18.21 | 18.65 | 00:00:00 | 2004-02-25 | 36,700 | 18.70 | 18.90 | 18.40 | 18.73 | 00:00:00 | 2004-02-26 | 23,100 | 18.75 | 18.85 | 18.53 | 18.80 | 00:00:00 | 2004-02-27 | 31,400 | 18.83 | 18.83 | 18.45 | 18.56 | 00:00:00 | 2004-03-01 | 30,300 | 18.68 | 19.15 | 18.68 | 19.15 | 00:00:00 | 2004-03-02 | 26,500 | 19.20 | 19.48 | 19.10 | 19.39 | 00:00:00 | 2004-03-03 | 30,100 | 19.40 | 19.45 | 19.15 | 19.35 | 00:00:00 | 2004-03-04 | 58,900 | 19.40 | 19.90 | 19.35 | 19.80 | 00:00:00 | 2004-03-05 | 60,100 | 19.80 | 20.05 | 19.65 | 19.77 | 00:00:00 | 2004-03-08 | 30,800 | 19.90 | 20.05 | 19.85 | 19.92 | 00:00:00 | 2004-03-09 | 42,600 | 19.85 | 20.30 | 19.80 | 19.80 | 00:00:00 | 2004-03-10 | 37,000 | 19.75 | 19.85 | 19.30 | 19.40 | 00:00:00 | 2004-03-11 | 241,700 | 19.10 | 19.10 | 17.81 | 18.55 | 00:00:00 | 2004-03-12 | 302,300 | 17.40 | 18.13 | 17.05 | 18.05 | 00:00:00 | 2004-03-15 | 158,800 | 17.95 | 18.05 | 16.90 | 17.25 | 00:00:00 | 2004-03-16 | 121,400 | 17.00 | 17.40 | 16.85 | 17.25 | 00:00:00 | 2004-03-17 | 101,300 | 17.40 | 18.19 | 17.39 | 18.10 | 00:00:00 | 2004-03-18 | 64,400 | 18.30 | 18.45 | 17.48 | 17.60 | 00:00:00 | 2004-03-19 | 45,900 | 17.82 | 18.05 | 17.32 | 17.45 | 00:00:00 | 2004-03-22 | 84,100 | 17.35 | 17.40 | 16.92 | 16.96 | 00:00:00 | 2004-03-23 | 42,600 | 17.00 | 17.24 | 16.75 | 17.00 | 00:00:00 | 2004-03-24 | 34,800 | 17.15 | 17.30 | 16.90 | 17.28 | 00:00:00 | 2004-03-25 | 32,800 | 17.25 | 17.85 | 17.25 | 17.84 | 00:00:00 | 2004-03-26 | 44,800 | 18.05 | 18.40 | 17.94 | 18.01 | 00:00:00 | 2004-03-29 | 33,400 | 18.05 | 18.69 | 18.05 | 18.65 | 00:00:00 | 2004-03-30 | 52,700 | 18.65 | 18.90 | 18.35 | 18.82 | 00:00:00 | 2004-03-31 | 48,800 | 18.80 | 18.90 | 18.35 | 18.60 | 00:00:00 | 2004-04-01 | 38,400 | 18.75 | 18.90 | 18.60 | 18.83 | 00:00:00 | 2004-04-02 | 45,300 | 18.82 | 19.40 | 18.75 | 19.25 | 00:00:00 | 2004-04-05 | 50,700 | 19.15 | 19.30 | 18.85 | 19.10 | 00:00:00 | 2004-04-06 | 72,800 | 19.12 | 19.30 | 19.00 | 19.15 | 00:00:00 | 2004-04-07 | 28,400 | 19.07 | 19.27 | 18.60 | 18.60 | 00:00:00 | 2004-04-08 | 32,800 | 18.70 | 19.10 | 18.70 | 18.85 | 00:00:00 | 2004-04-09 | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 00:00:00 | 2004-04-12 | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 00:00:00 | 2004-04-13 | 71,300 | 18.95 | 19.17 | 18.85 | 18.95 | 00:00:00 | 2004-04-14 | 95,700 | 18.90 | 18.90 | 18.25 | 18.65 | 00:00:00 | 2004-04-15 | 60,500 | 18.60 | 18.60 | 18.25 | 18.40 | 00:00:00 | 2004-04-16 | 60,900 | 18.25 | 18.25 | 17.55 | 17.86 | 00:00:00 | 2004-04-19 | 43,500 | 18.00 | 18.05 | 17.57 | 17.75 | 00:00:00 | 2004-04-20 | 31,800 | 17.90 | 18.40 | 17.90 | 18.00 | 00:00:00 | 2004-04-21 | 43,900 | 17.95 | 17.99 | 17.60 | 17.85 | 00:00:00 | 2004-04-22 | 39,600 | 17.88 | 17.96 | 17.71 | 17.95 | 00:00:00 | 2004-04-23 | 77,200 | 18.10 | 18.30 | 17.95 | 18.15 | 00:00:00 | 2004-04-26 | 48,800 | 18.23 | 18.29 | 17.90 | 18.00 | 00:00:00 | 2004-04-27 | 36,300 | 18.00 | 18.05 | 17.90 | 17.90 | 00:00:00 | 2004-04-28 | 56,300 | 18.00 | 18.10 | 17.47 | 17.80 | 00:00:00 | 2004-04-29 | 41,800 | 17.70 | 17.70 | 17.36 | 17.60 | 00:00:00 | 2004-04-30 | 39,900 | 17.45 | 17.73 | 17.42 | 17.50 | 00:00:00 | 2004-05-03 | 49,000 | 17.59 | 17.65 | 17.12 | 17.50 | 00:00:00 | 2004-05-04 | 28,200 | 17.50 | 17.82 | 17.50 | 17.60 | 00:00:00 | 2004-05-05 | 48,000 | 17.60 | 17.67 | 17.26 | 17.55 | 00:00:00 | 2004-05-06 | 91,300 | 17.50 | 17.57 | 16.95 | 17.00 | 00:00:00 | 2004-05-07 | 105,000 | 16.99 | 17.15 | 16.67 | 16.98 | 00:00:00 | 2004-05-10 | 167,500 | 16.40 | 16.70 | 15.97 | 16.70 | 00:00:00 | 2004-05-11 | 84,000 | 16.70 | 17.05 | 16.70 | 17.03 | 00:00:00 | 2004-05-12 | 69,600 | 17.10 | 17.18 | 16.82 | 16.87 | 00:00:00 | 2004-05-13 | 50,400 | 17.03 | 17.52 | 17.03 | 17.38 | 00:00:00 | 2004-05-14 | 73,800 | 17.25 | 17.38 | 17.07 | 17.25 | 00:00:00 | 2004-05-17 | 136,300 | 17.00 | 17.00 | 16.53 | 16.80 | 00:00:00 | 2004-05-18 | 110,700 | 16.85 | 17.05 | 16.30 | 16.75 | 00:00:00 | 2004-05-19 | 55,900 | 16.20 | 16.90 | 16.15 | 16.85 | 00:00:00 | 2004-05-20 | 12,800 | 16.60 | 16.71 | 16.30 | 16.40 | 00:00:00 | 2004-05-21 | 27,300 | 16.45 | 16.70 | 16.10 | 16.25 | 00:00:00 | 2004-05-24 | 49,900 | 16.25 | 16.40 | 15.90 | 15.95 | 00:00:00 | 2004-05-25 | 49,000 | 15.80 | 15.95 | 15.45 | 15.95 | 00:00:00 | 2004-05-26 | 48,700 | 16.05 | 16.10 | 15.61 | 15.61 | 00:00:00 | 2004-05-27 | 40,200 | 15.65 | 16.08 | 15.60 | 15.65 | 00:00:00 | 2004-05-28 | 28,400 | 15.80 | 15.90 | 15.56 | 15.80 | 00:00:00 | 2004-05-31 | 11,600 | 15.80 | 15.80 | 15.65 | 15.70 | 00:00:00 | 2004-06-01 | 45,300 | 15.75 | 15.75 | 15.48 | 15.50 | 00:00:00 | 2004-06-02 | 25,000 | 15.64 | 15.90 | 15.56 | 15.78 | 00:00:00 | 2004-06-03 | 32,700 | 15.80 | 16.00 | 15.75 | 15.95 | 00:00:00 | 2004-06-04 | 18,700 | 16.05 | 16.28 | 15.94 | 16.15 | 00:00:00 | 2004-06-07 | 28,000 | 16.40 | 16.60 | 16.30 | 16.52 | 00:00:00 | 2004-06-08 | 50,700 | 16.70 | 16.70 | 16.00 | 16.10 | 00:00:00 | 2004-06-09 | 31,700 | 16.15 | 16.43 | 16.15 | 16.21 | 00:00:00 | 2004-06-10 | 12,600 | 16.18 | 16.25 | 16.07 | 16.13 | 00:00:00 | 2004-06-11 | 20,800 | 16.10 | 16.16 | 15.81 | 15.88 | 00:00:00 | 2004-06-14 | 57,900 | 15.85 | 15.85 | 15.38 | 15.47 | 00:00:00 | 2004-06-15 | 26,000 | 15.58 | 15.78 | 15.46 | 15.70 | 00:00:00 | 2004-06-16 | 104,900 | 15.76 | 15.80 | 14.95 | 15.18 | 00:00:00 | 2004-06-17 | 85,400 | 15.10 | 15.10 | 14.56 | 15.00 | 00:00:00 | 2004-06-18 | 39,100 | 14.96 | 14.96 | 14.67 | 14.70 | 00:00:00 | 2004-06-21 | 72,200 | 14.85 | 15.22 | 14.77 | 15.16 | 00:00:00 | 2004-06-22 | 41,700 | 15.10 | 15.27 | 14.85 | 14.90 | 00:00:00 | 2004-06-23 | 48,400 | 14.95 | 15.20 | 14.90 | 15.14 | 00:00:00 | 2004-06-24 | 22,500 | 15.20 | 15.37 | 15.18 | 15.31 | 00:00:00 | 2004-06-25 | 36,100 | 15.30 | 15.30 | 15.03 | 15.15 | 00:00:00 | 2004-06-28 | 61,200 | 15.25 | 15.65 | 15.15 | 15.65 | 00:00:00 | 2004-06-29 | 15,600 | 15.65 | 15.67 | 15.52 | 15.62 | 00:00:00 | 2004-06-30 | 39,000 | 15.63 | 16.02 | 15.63 | 15.70 | 00:00:00 | 2004-07-01 | 74,700 | 15.90 | 16.08 | 15.48 | 15.55 | 00:00:00 | 2004-07-02 | 22,900 | 15.52 | 15.68 | 15.36 | 15.42 | 00:00:00 | 2004-07-05 | 28,700 | 15.40 | 15.47 | 15.21 | 15.36 | 00:00:00 | 2004-07-06 | 42,300 | 15.35 | 15.39 | 15.03 | 15.07 | 00:00:00 | 2004-07-07 | 38,300 | 14.84 | 14.94 | 14.70 | 14.90 | 00:00:00 | 2004-07-08 | 34,500 | 14.80 | 14.93 | 14.68 | 14.86 | 00:00:00 | 2004-07-09 | 38,900 | 14.84 | 14.84 | 14.56 | 14.72 | 00:00:00 | 2004-07-12 | 33,100 | 14.63 | 15.00 | 14.63 | 14.69 | 00:00:00 | 2004-07-13 | 40,000 | 14.82 | 14.82 | 14.58 | 14.62 | 00:00:00 | 2004-07-14 | 120,100 | 14.50 | 14.50 | 14.00 | 14.19 | 00:00:00 | 2004-07-15 | 47,100 | 14.29 | 14.34 | 14.08 | 14.13 | 00:00:00 | 2004-07-16 | 47,400 | 14.15 | 14.20 | 13.82 | 14.00 | 00:00:00 | 2004-07-19 | 98,500 | 13.95 | 14.00 | 13.45 | 13.50 | 00:00:00 | 2004-07-20 | 49,300 | 13.58 | 13.87 | 13.58 | 13.84 | 00:00:00 | 2004-07-21 | 53,700 | 14.02 | 14.29 | 13.99 | 14.03 | 00:00:00 | 2004-07-22 | 45,300 | 13.70 | 13.88 | 13.61 | 13.62 | 00:00:00 | 2004-07-23 | 41,800 | 13.69 | 13.75 | 13.55 | 13.55 | 00:00:00 | 2004-07-26 | 44,000 | 13.55 | 13.67 | 13.23 | 13.32 | 00:00:00 | 2004-07-27 | 42,200 | 13.34 | 13.43 | 13.21 | 13.34 | 00:00:00 | 2004-07-28 | 96,700 | 13.58 | 13.59 | 12.85 | 13.05 | 00:00:00 | 2004-07-29 | 91,600 | 13.16 | 13.96 | 13.16 | 13.65 | 00:00:00 | 2004-07-30 | 61,300 | 13.80 | 14.30 | 13.72 | 14.24 | 00:00:00 | 2004-08-02 | 53,600 | 14.30 | 14.30 | 13.83 | 14.05 | 00:00:00 | 2004-08-03 | 67,300 | 14.15 | 14.78 | 14.15 | 14.46 | 00:00:00 | 2004-08-04 | 56,500 | 14.60 | 14.60 | 14.01 | 14.23 | 00:00:00 | 2004-08-05 | 134,100 | 14.50 | 15.64 | 14.50 | 14.58 | 00:00:00 | 2004-08-06 | 117,200 | 14.64 | 14.88 | 14.33 | 14.63 | 00:00:00 | 2004-08-09 | 61,600 | 14.70 | 14.73 | 14.24 | 14.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|