|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 44,800 | 20.90 | 21.48 | 20.90 | 21.33 | 00:00:00 | 2005-07-12 | 37,500 | 21.40 | 21.41 | 21.20 | 21.27 | 00:00:00 | 2005-07-13 | 26,700 | 21.20 | 21.37 | 21.20 | 21.37 | 00:00:00 | 2005-07-14 | 42,100 | 21.30 | 21.49 | 21.28 | 21.43 | 00:00:00 | 2005-07-15 | 17,800 | 21.45 | 21.45 | 21.27 | 21.27 | 00:00:00 | 2005-07-18 | 20,100 | 21.24 | 21.32 | 21.18 | 21.24 | 00:00:00 | 2005-07-19 | 28,300 | 21.21 | 21.42 | 21.21 | 21.37 | 00:00:00 | 2005-07-20 | 32,000 | 21.34 | 21.51 | 21.30 | 21.31 | 00:00:00 | 2005-07-21 | 37,700 | 21.30 | 21.53 | 21.23 | 21.36 | 00:00:00 | 2005-07-22 | 29,300 | 21.35 | 21.68 | 21.35 | 21.50 | 00:00:00 | 2005-07-25 | 72,300 | 21.40 | 21.48 | 21.17 | 21.41 | 00:00:00 | 2005-07-26 | 31,700 | 21.39 | 21.62 | 21.39 | 21.45 | 00:00:00 | 2005-07-27 | 20,600 | 21.38 | 21.58 | 21.38 | 21.42 | 00:00:00 | 2005-07-28 | 27,600 | 21.50 | 21.64 | 21.48 | 21.63 | 00:00:00 | 2005-07-29 | 23,800 | 21.65 | 21.69 | 21.50 | 21.57 | 00:00:00 | 2005-08-01 | 28,500 | 21.54 | 21.67 | 21.50 | 21.62 | 00:00:00 | 2005-08-02 | 36,500 | 21.59 | 21.84 | 21.59 | 21.80 | 00:00:00 | 2005-08-03 | 27,100 | 21.80 | 21.89 | 21.76 | 21.87 | 00:00:00 | 2005-08-04 | 26,500 | 21.84 | 21.89 | 21.42 | 21.42 | 00:00:00 | 2005-08-05 | 31,400 | 21.47 | 21.71 | 21.34 | 21.64 | 00:00:00 | 2005-08-08 | 78,600 | 21.60 | 21.78 | 21.51 | 21.66 | 00:00:00 | 2005-08-09 | 29,400 | 21.55 | 21.84 | 21.55 | 21.76 | 00:00:00 | 2005-08-10 | 33,000 | 21.80 | 21.99 | 21.50 | 21.95 | 00:00:00 | 2005-08-11 | 59,600 | 22.08 | 22.40 | 21.44 | 21.66 | 00:00:00 | 2005-08-12 | 16,900 | 21.70 | 21.81 | 21.39 | 21.46 | 00:00:00 | 2005-08-15 | 36,700 | 21.40 | 21.61 | 21.27 | 21.40 | 00:00:00 | 2005-08-16 | 74,300 | 21.55 | 21.60 | 20.90 | 20.97 | 00:00:00 | 2005-08-17 | 40,500 | 20.90 | 21.26 | 20.60 | 21.26 | 00:00:00 | 2005-08-18 | 13,600 | 21.18 | 21.18 | 20.87 | 20.92 | 00:00:00 | 2005-08-19 | 279,900 | 20.15 | 20.50 | 19.78 | 20.09 | 00:00:00 | 2005-08-22 | 360,700 | 19.75 | 19.75 | 19.12 | 19.52 | 00:00:00 | 2005-08-23 | 156,100 | 19.45 | 19.78 | 19.08 | 19.60 | 00:00:00 | 2005-08-24 | 79,100 | 19.75 | 19.89 | 19.54 | 19.72 | 00:00:00 | 2005-08-25 | 46,300 | 19.65 | 19.74 | 19.40 | 19.56 | 00:00:00 | 2005-08-26 | 121,600 | 19.53 | 19.67 | 18.95 | 19.10 | 00:00:00 | 2005-08-29 | 85,100 | 18.95 | 19.31 | 18.70 | 19.31 | 00:00:00 | 2005-08-30 | 54,500 | 19.34 | 19.37 | 19.12 | 19.31 | 00:00:00 | 2005-08-31 | 52,700 | 19.30 | 19.30 | 18.95 | 19.16 | 00:00:00 | 2005-09-01 | 78,000 | 19.18 | 19.28 | 18.78 | 18.79 | 00:00:00 | 2005-09-02 | 202,700 | 17.60 | 18.16 | 17.41 | 18.14 | 00:00:00 | 2005-09-05 | 87,600 | 18.11 | 18.43 | 17.98 | 18.24 | 00:00:00 | 2005-09-06 | 80,300 | 18.23 | 18.49 | 18.23 | 18.38 | 00:00:00 | 2005-09-07 | 160,000 | 18.45 | 18.45 | 17.95 | 18.00 | 00:00:00 | 2005-09-08 | 107,900 | 18.10 | 18.17 | 17.61 | 17.75 | 00:00:00 | 2005-09-09 | 128,600 | 17.75 | 17.82 | 17.44 | 17.69 | 00:00:00 | 2005-09-12 | 140,500 | 17.75 | 17.75 | 17.24 | 17.41 | 00:00:00 | 2005-09-13 | 77,000 | 17.43 | 17.43 | 17.03 | 17.14 | 00:00:00 | 2005-09-14 | 83,400 | 17.17 | 17.44 | 17.15 | 17.37 | 00:00:00 | 2005-09-15 | 84,000 | 17.47 | 17.65 | 17.40 | 17.62 | 00:00:00 | 2005-09-16 | 117,800 | 17.71 | 17.76 | 17.45 | 17.68 | 00:00:00 | 2005-09-19 | 75,100 | 17.25 | 17.53 | 17.23 | 17.41 | 00:00:00 | 2005-09-20 | 89,500 | 17.44 | 17.44 | 17.26 | 17.36 | 00:00:00 | 2005-09-21 | 127,500 | 17.26 | 17.42 | 16.88 | 17.01 | 00:00:00 | 2005-09-22 | 73,200 | 16.91 | 16.99 | 16.73 | 16.90 | 00:00:00 | 2005-09-23 | 110,000 | 16.92 | 17.04 | 16.48 | 16.77 | 00:00:00 | 2005-09-26 | 88,500 | 17.00 | 17.26 | 16.79 | 17.25 | 00:00:00 | 2005-09-27 | 87,700 | 17.30 | 17.51 | 17.21 | 17.36 | 00:00:00 | 2005-09-28 | 88,800 | 17.40 | 17.69 | 17.40 | 17.52 | 00:00:00 | 2005-09-29 | 79,300 | 17.65 | 17.85 | 17.65 | 17.85 | 00:00:00 | 2005-09-30 | 57,400 | 17.92 | 17.95 | 17.64 | 17.72 | 00:00:00 | 2005-10-03 | 37,000 | 17.74 | 17.74 | 17.35 | 17.66 | 00:00:00 | 2005-10-04 | 64,700 | 17.79 | 17.90 | 17.65 | 17.88 | 00:00:00 | 2005-10-05 | 60,100 | 17.90 | 17.90 | 17.59 | 17.68 | 00:00:00 | 2005-10-06 | 60,000 | 17.51 | 17.77 | 17.45 | 17.52 | 00:00:00 | 2005-10-07 | 55,100 | 17.50 | 17.69 | 17.41 | 17.53 | 00:00:00 | 2005-10-10 | 45,700 | 17.60 | 17.61 | 17.45 | 17.53 | 00:00:00 | 2005-10-11 | 32,200 | 17.56 | 17.65 | 17.48 | 17.54 | 00:00:00 | 2005-10-12 | 53,800 | 17.55 | 17.56 | 17.26 | 17.26 | 00:00:00 | 2005-10-13 | 100,800 | 17.26 | 17.26 | 16.76 | 16.87 | 00:00:00 | 2005-10-14 | 57,300 | 16.85 | 17.16 | 16.83 | 17.14 | 00:00:00 | 2005-10-17 | 56,000 | 17.24 | 17.32 | 17.17 | 17.18 | 00:00:00 | 2005-10-18 | 41,900 | 17.18 | 17.35 | 17.07 | 17.10 | 00:00:00 | 2005-10-19 | 223,800 | 17.00 | 17.00 | 16.18 | 16.67 | 00:00:00 | 2005-10-20 | 114,600 | 16.85 | 17.04 | 16.47 | 16.60 | 00:00:00 | 2005-10-21 | 86,100 | 16.50 | 16.55 | 16.36 | 16.51 | 00:00:00 | 2005-10-24 | 71,200 | 16.60 | 16.78 | 16.52 | 16.73 | 00:00:00 | 2005-10-25 | 50,000 | 16.89 | 16.89 | 16.52 | 16.54 | 00:00:00 | 2005-10-26 | 57,600 | 16.65 | 16.65 | 16.33 | 16.46 | 00:00:00 | 2005-10-27 | 128,200 | 16.41 | 16.44 | 15.98 | 16.13 | 00:00:00 | 2005-10-28 | 133,000 | 16.08 | 16.20 | 15.61 | 16.15 | 00:00:00 | 2005-10-31 | 54,500 | 16.35 | 16.36 | 16.17 | 16.20 | 00:00:00 | 2005-11-01 | 59,700 | 16.20 | 16.20 | 15.95 | 16.12 | 00:00:00 | 2005-11-02 | 56,100 | 16.20 | 16.29 | 16.10 | 16.25 | 00:00:00 | 2005-11-03 | 58,100 | 16.29 | 16.52 | 16.19 | 16.50 | 00:00:00 | 2005-11-04 | 85,100 | 16.57 | 16.85 | 16.47 | 16.69 | 00:00:00 | 2005-11-07 | 83,900 | 16.85 | 16.85 | 16.53 | 16.81 | 00:00:00 | 2005-11-08 | 71,900 | 16.90 | 16.94 | 16.62 | 16.71 | 00:00:00 | 2005-11-09 | 55,100 | 16.70 | 16.83 | 16.57 | 16.82 | 00:00:00 | 2005-11-10 | 163,200 | 16.95 | 16.95 | 16.17 | 16.33 | 00:00:00 | 2005-11-11 | 91,700 | 16.55 | 16.55 | 16.22 | 16.53 | 00:00:00 | 2005-11-14 | 105,200 | 16.64 | 16.75 | 16.49 | 16.61 | 00:00:00 | 2005-11-15 | 64,100 | 16.65 | 16.73 | 16.49 | 16.58 | 00:00:00 | 2005-11-16 | 65,400 | 16.50 | 16.56 | 16.25 | 16.34 | 00:00:00 | 2005-11-17 | 97,600 | 16.50 | 16.50 | 16.11 | 16.21 | 00:00:00 | 2005-11-18 | 68,400 | 16.23 | 16.52 | 16.22 | 16.52 | 00:00:00 | 2005-11-21 | 80,800 | 16.60 | 16.63 | 16.28 | 16.53 | 00:00:00 | 2005-11-22 | 73,300 | 16.53 | 16.57 | 16.35 | 16.51 | 00:00:00 | 2005-11-23 | 48,700 | 16.59 | 16.59 | 16.46 | 16.50 | 00:00:00 | 2005-11-24 | 64,100 | 16.60 | 16.71 | 16.56 | 16.68 | 00:00:00 | 2005-11-25 | 46,900 | 16.73 | 16.73 | 16.45 | 16.56 | 00:00:00 | 2005-11-28 | 69,500 | 16.64 | 16.79 | 16.49 | 16.51 | 00:00:00 | 2005-11-29 | 82,900 | 16.52 | 16.59 | 16.29 | 16.50 | 00:00:00 | 2005-11-30 | 65,200 | 16.47 | 16.47 | 16.30 | 16.37 | 00:00:00 | 2005-12-01 | 61,000 | 16.32 | 16.54 | 16.32 | 16.51 | 00:00:00 | 2005-12-02 | 71,100 | 16.60 | 16.67 | 16.59 | 16.60 | 00:00:00 | 2005-12-05 | 98,400 | 16.65 | 16.72 | 16.53 | 16.65 | 00:00:00 | 2005-12-06 | 143,100 | 16.73 | 17.21 | 16.66 | 17.21 | 00:00:00 | 2005-12-07 | 191,000 | 17.28 | 17.75 | 17.17 | 17.48 | 00:00:00 | 2005-12-08 | 98,000 | 17.55 | 17.57 | 17.23 | 17.43 | 00:00:00 | 2005-12-09 | 78,600 | 17.47 | 17.60 | 17.15 | 17.39 | 00:00:00 | 2005-12-12 | 77,900 | 17.51 | 17.51 | 17.31 | 17.39 | 00:00:00 | 2005-12-13 | 80,000 | 17.30 | 17.35 | 17.08 | 17.19 | 00:00:00 | 2005-12-14 | 47,700 | 17.20 | 17.22 | 16.98 | 17.09 | 00:00:00 | 2005-12-15 | 68,700 | 17.13 | 17.24 | 16.85 | 16.98 | 00:00:00 | 2005-12-16 | 62,400 | 17.02 | 17.03 | 16.89 | 17.00 | 00:00:00 | 2005-12-19 | 73,300 | 17.03 | 17.05 | 16.85 | 16.97 | 00:00:00 | 2005-12-20 | 81,000 | 16.90 | 17.07 | 16.78 | 16.95 | 00:00:00 | 2005-12-21 | 63,600 | 16.98 | 17.12 | 16.89 | 17.12 | 00:00:00 | 2005-12-22 | 65,200 | 17.05 | 17.12 | 16.93 | 17.02 | 00:00:00 | 2005-12-23 | 52,600 | 17.05 | 17.06 | 16.93 | 17.04 | 00:00:00 | 2005-12-26 | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|