|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 49,100 | 17.52 | 17.52 | 17.17 | 17.34 | 00:00:00 | | 2005-01-25 | 35,800 | 17.30 | 17.60 | 17.29 | 17.55 | 00:00:00 | | 2005-01-26 | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 00:00:00 | | 2005-01-27 | 27,500 | 17.56 | 17.60 | 17.43 | 17.58 | 00:00:00 | | 2005-01-28 | 10,900 | 17.67 | 17.83 | 17.59 | 17.68 | 00:00:00 | | 2005-01-31 | 32,900 | 17.77 | 17.95 | 17.73 | 17.92 | 00:00:00 | | 2005-02-01 | 26,200 | 17.87 | 18.17 | 17.80 | 18.16 | 00:00:00 | | 2005-02-02 | 31,000 | 18.19 | 18.44 | 18.07 | 18.37 | 00:00:00 | | 2005-02-03 | 29,700 | 18.36 | 18.47 | 18.23 | 18.33 | 00:00:00 | | 2005-02-04 | 26,200 | 18.37 | 18.46 | 18.10 | 18.37 | 00:00:00 | | 2005-02-07 | 45,800 | 18.36 | 18.55 | 18.21 | 18.30 | 00:00:00 | | 2005-02-08 | 46,300 | 18.30 | 18.77 | 18.30 | 18.67 | 00:00:00 | | 2005-02-09 | 71,700 | 18.74 | 19.13 | 18.70 | 18.88 | 00:00:00 | | 2005-02-10 | 35,500 | 18.97 | 19.06 | 18.83 | 18.95 | 00:00:00 | | 2005-02-11 | 19,900 | 19.00 | 19.06 | 18.83 | 18.90 | 00:00:00 | | 2005-02-14 | 28,900 | 18.95 | 19.03 | 18.85 | 18.93 | 00:00:00 | | 2005-02-15 | 23,900 | 18.98 | 19.10 | 18.89 | 19.00 | 00:00:00 | | 2005-02-16 | 31,500 | 18.97 | 18.98 | 18.64 | 18.90 | 00:00:00 | | 2005-02-17 | 21,400 | 18.94 | 19.10 | 18.85 | 18.89 | 00:00:00 | | 2005-02-18 | 27,500 | 18.91 | 18.93 | 18.57 | 18.67 | 00:00:00 | | 2005-02-21 | 20,700 | 18.77 | 18.92 | 18.67 | 18.92 | 00:00:00 | | 2005-02-22 | 31,900 | 18.92 | 18.95 | 18.53 | 18.53 | 00:00:00 | | 2005-02-23 | 29,700 | 18.50 | 18.79 | 18.32 | 18.63 | 00:00:00 | | 2005-02-24 | 25,400 | 18.57 | 19.05 | 18.57 | 18.98 | 00:00:00 | | 2005-02-25 | 74,700 | 19.03 | 19.66 | 19.03 | 19.59 | 00:00:00 | | 2005-02-28 | 44,900 | 19.70 | 19.79 | 19.56 | 19.66 | 00:00:00 | | 2005-03-01 | 41,500 | 19.60 | 19.74 | 19.40 | 19.49 | 00:00:00 | | 2005-03-02 | 74,100 | 19.40 | 20.11 | 19.40 | 20.09 | 00:00:00 | | 2005-03-03 | 61,700 | 19.74 | 20.15 | 19.74 | 20.08 | 00:00:00 | | 2005-03-04 | 46,200 | 20.08 | 20.32 | 20.06 | 20.14 | 00:00:00 | | 2005-03-07 | 94,500 | 20.20 | 20.84 | 20.20 | 20.81 | 00:00:00 | | 2005-03-08 | 121,100 | 20.82 | 21.38 | 20.68 | 21.19 | 00:00:00 | | 2005-03-09 | 124,700 | 21.15 | 22.32 | 21.15 | 21.63 | 00:00:00 | | 2005-03-10 | 81,600 | 21.66 | 21.78 | 21.15 | 21.57 | 00:00:00 | | 2005-03-11 | 67,200 | 21.70 | 21.73 | 20.90 | 21.23 | 00:00:00 | | 2005-03-14 | 52,300 | 21.23 | 21.54 | 21.13 | 21.30 | 00:00:00 | | 2005-03-15 | 42,700 | 21.30 | 21.35 | 21.07 | 21.24 | 00:00:00 | | 2005-03-16 | 74,900 | 21.04 | 21.26 | 20.58 | 20.63 | 00:00:00 | | 2005-03-17 | 21,000 | 20.61 | 20.87 | 20.59 | 20.60 | 00:00:00 | | 2005-03-18 | 56,100 | 20.63 | 20.71 | 20.39 | 20.39 | 00:00:00 | | 2005-03-21 | 27,300 | 20.45 | 20.70 | 20.29 | 20.36 | 00:00:00 | | 2005-03-22 | 20,800 | 20.40 | 20.95 | 20.32 | 20.90 | 00:00:00 | | 2005-03-23 | 228,700 | 20.82 | 21.60 | 20.70 | 20.87 | 00:00:00 | | 2005-03-24 | 61,700 | 20.84 | 21.31 | 20.73 | 21.19 | 00:00:00 | | 2005-03-25 | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 00:00:00 | | 2005-03-28 | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 00:00:00 | | 2005-03-29 | 44,800 | 21.07 | 21.09 | 20.66 | 20.90 | 00:00:00 | | 2005-03-30 | 51,100 | 20.76 | 20.76 | 20.28 | 20.45 | 00:00:00 | | 2005-03-31 | 24,800 | 20.54 | 20.54 | 20.32 | 20.32 | 00:00:00 | | 2005-04-01 | 54,000 | 20.30 | 20.44 | 19.96 | 20.05 | 00:00:00 | | 2005-04-04 | 68,000 | 20.05 | 20.11 | 19.54 | 19.60 | 00:00:00 | | 2005-04-05 | 31,100 | 19.71 | 19.89 | 19.66 | 19.67 | 00:00:00 | | 2005-04-06 | 55,200 | 19.76 | 20.29 | 19.75 | 20.27 | 00:00:00 | | 2005-04-07 | 47,900 | 20.22 | 20.45 | 19.90 | 20.36 | 00:00:00 | | 2005-04-08 | 25,000 | 20.38 | 20.41 | 20.25 | 20.30 | 00:00:00 | | 2005-04-11 | 28,400 | 20.34 | 20.34 | 20.07 | 20.23 | 00:00:00 | | 2005-04-12 | 24,500 | 20.22 | 20.40 | 20.16 | 20.22 | 00:00:00 | | 2005-04-13 | 42,700 | 20.26 | 20.83 | 20.26 | 20.80 | 00:00:00 | | 2005-04-14 | 35,000 | 20.75 | 20.97 | 20.64 | 20.86 | 00:00:00 | | 2005-04-15 | 54,700 | 20.71 | 20.71 | 19.94 | 20.17 | 00:00:00 | | 2005-04-18 | 109,800 | 19.55 | 19.86 | 19.28 | 19.49 | 00:00:00 | | 2005-04-19 | 41,700 | 19.64 | 19.72 | 19.36 | 19.50 | 00:00:00 | | 2005-04-20 | 27,500 | 19.63 | 19.63 | 19.14 | 19.30 | 00:00:00 | | 2005-04-21 | 27,000 | 19.25 | 19.50 | 19.25 | 19.36 | 00:00:00 | | 2005-04-22 | 20,900 | 19.29 | 19.61 | 19.25 | 19.43 | 00:00:00 | | 2005-04-25 | 25,200 | 19.33 | 19.53 | 19.31 | 19.47 | 00:00:00 | | 2005-04-26 | 55,000 | 19.40 | 19.40 | 18.88 | 19.00 | 00:00:00 | | 2005-04-27 | 45,600 | 18.85 | 18.97 | 18.62 | 18.72 | 00:00:00 | | 2005-04-28 | 36,700 | 18.78 | 18.84 | 18.25 | 18.35 | 00:00:00 | | 2005-04-29 | 57,800 | 18.25 | 18.82 | 18.16 | 18.65 | 00:00:00 | | 2005-05-02 | 35,400 | 18.80 | 18.96 | 18.71 | 18.86 | 00:00:00 | | 2005-05-03 | 23,400 | 18.95 | 18.95 | 18.61 | 18.86 | 00:00:00 | | 2005-05-04 | 34,800 | 18.94 | 19.13 | 18.58 | 18.82 | 00:00:00 | | 2005-05-05 | 11,900 | 18.98 | 19.02 | 18.82 | 18.98 | 00:00:00 | | 2005-05-06 | 60,900 | 19.00 | 19.05 | 18.77 | 18.95 | 00:00:00 | | 2005-05-09 | 65,400 | 19.12 | 19.12 | 18.85 | 19.04 | 00:00:00 | | 2005-05-10 | 46,900 | 19.14 | 19.54 | 19.14 | 19.43 | 00:00:00 | | 2005-05-11 | 66,300 | 19.44 | 19.85 | 19.35 | 19.72 | 00:00:00 | | 2005-05-12 | 72,500 | 19.25 | 19.33 | 18.97 | 19.06 | 00:00:00 | | 2005-05-13 | 23,300 | 18.96 | 19.15 | 18.96 | 19.12 | 00:00:00 | | 2005-05-16 | 8,900 | 19.18 | 19.18 | 19.09 | 19.12 | 00:00:00 | | 2005-05-17 | 26,700 | 19.20 | 19.20 | 18.78 | 18.78 | 00:00:00 | | 2005-05-18 | 33,500 | 18.93 | 19.27 | 18.77 | 19.16 | 00:00:00 | | 2005-05-19 | 48,500 | 19.26 | 19.63 | 19.26 | 19.52 | 00:00:00 | | 2005-05-20 | 20,600 | 19.62 | 19.65 | 19.48 | 19.54 | 00:00:00 | | 2005-05-23 | 35,500 | 19.70 | 19.78 | 19.45 | 19.57 | 00:00:00 | | 2005-05-24 | 20,300 | 19.65 | 19.66 | 19.42 | 19.50 | 00:00:00 | | 2005-05-25 | 30,300 | 19.53 | 19.76 | 19.51 | 19.65 | 00:00:00 | | 2005-05-26 | 10,000 | 19.64 | 19.90 | 19.61 | 19.75 | 00:00:00 | | 2005-05-27 | 30,900 | 19.78 | 19.95 | 19.75 | 19.87 | 00:00:00 | | 2005-05-30 | 35,200 | 19.85 | 20.05 | 19.85 | 20.05 | 00:00:00 | | 2005-05-31 | 58,500 | 19.88 | 20.22 | 19.86 | 20.16 | 00:00:00 | | 2005-06-01 | 33,400 | 20.15 | 20.55 | 20.07 | 20.32 | 00:00:00 | | 2005-06-02 | 58,800 | 20.30 | 20.60 | 20.30 | 20.45 | 00:00:00 | | 2005-06-03 | 43,600 | 20.50 | 20.70 | 20.32 | 20.35 | 00:00:00 | | 2005-06-06 | 31,800 | 20.39 | 20.62 | 20.32 | 20.52 | 00:00:00 | | 2005-06-07 | 34,700 | 20.50 | 20.52 | 20.15 | 20.40 | 00:00:00 | | 2005-06-08 | 30,500 | 20.35 | 20.56 | 20.27 | 20.54 | 00:00:00 | | 2005-06-09 | 39,500 | 20.45 | 20.76 | 20.38 | 20.72 | 00:00:00 | | 2005-06-10 | 40,800 | 20.73 | 20.98 | 20.70 | 20.75 | 00:00:00 | | 2005-06-13 | 34,600 | 20.82 | 20.83 | 20.37 | 20.64 | 00:00:00 | | 2005-06-14 | 35,700 | 20.69 | 20.82 | 20.37 | 20.55 | 00:00:00 | | 2005-06-15 | 42,100 | 20.60 | 20.70 | 20.35 | 20.35 | 00:00:00 | | 2005-06-16 | 27,600 | 20.52 | 20.56 | 20.36 | 20.41 | 00:00:00 | | 2005-06-17 | 46,600 | 20.55 | 20.99 | 20.48 | 20.86 | 00:00:00 | | 2005-06-20 | 27,100 | 20.80 | 20.88 | 20.59 | 20.77 | 00:00:00 | | 2005-06-21 | 22,000 | 20.75 | 20.99 | 20.75 | 20.85 | 00:00:00 | | 2005-06-22 | 26,100 | 20.82 | 20.93 | 20.79 | 20.83 | 00:00:00 | | 2005-06-23 | 46,600 | 20.85 | 21.08 | 20.82 | 20.95 | 00:00:00 | | 2005-06-24 | 34,900 | 20.74 | 20.81 | 20.34 | 20.34 | 00:00:00 | | 2005-06-27 | 42,900 | 20.20 | 20.48 | 19.90 | 20.40 | 00:00:00 | | 2005-06-28 | 13,700 | 20.50 | 20.63 | 20.42 | 20.58 | 00:00:00 | | 2005-06-29 | 23,100 | 20.73 | 20.75 | 20.38 | 20.60 | 00:00:00 | | 2005-06-30 | 10,900 | 20.55 | 20.78 | 20.42 | 20.49 | 00:00:00 | | 2005-07-01 | 21,300 | 20.57 | 20.70 | 20.35 | 20.60 | 00:00:00 | | 2005-07-04 | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 00:00:00 | | 2005-07-05 | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 00:00:00 | | 2005-07-06 | 35,200 | 20.65 | 21.15 | 20.59 | 21.04 | 00:00:00 | | 2005-07-07 | 200,400 | 21.00 | 21.25 | 19.45 | 20.74 | 00:00:00 | | 2005-07-08 | 39,500 | 20.85 | 20.97 | 20.75 | 20.82 | 00:00:00 | | 2005-07-11 | 44,800 | 20.90 | 21.48 | 20.90 | 21.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
