|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 00:00:00 | | 2005-12-27 | 122,100 | 17.07 | 17.27 | 17.01 | 17.22 | 00:00:00 | | 2005-12-28 | 102,400 | 17.25 | 17.44 | 17.24 | 17.33 | 00:00:00 | | 2005-12-29 | 101,700 | 17.35 | 17.54 | 17.32 | 17.54 | 00:00:00 | | 2005-12-30 | 64,700 | 17.58 | 17.58 | 17.17 | 17.24 | 00:00:00 | | 2006-01-02 | 167,900 | 17.48 | 17.99 | 17.44 | 17.85 | 00:00:00 | | 2006-01-03 | 264,300 | 17.93 | 18.46 | 17.92 | 18.15 | 00:00:00 | | 2006-01-04 | 247,000 | 18.45 | 18.58 | 18.29 | 18.41 | 00:00:00 | | 2006-01-05 | 152,700 | 18.45 | 18.45 | 18.11 | 18.19 | 00:00:00 | | 2006-01-06 | 107,600 | 18.28 | 18.45 | 18.12 | 18.37 | 00:00:00 | | 2006-01-09 | 212,700 | 18.53 | 18.53 | 18.09 | 18.29 | 00:00:00 | | 2006-01-10 | 285,200 | 18.20 | 18.20 | 17.51 | 17.66 | 00:00:00 | | 2006-01-11 | 104,600 | 17.68 | 17.99 | 17.68 | 17.90 | 00:00:00 | | 2006-01-12 | 115,300 | 17.85 | 17.92 | 17.65 | 17.82 | 00:00:00 | | 2006-01-13 | 84,600 | 17.80 | 17.84 | 17.57 | 17.69 | 00:00:00 | | 2006-01-16 | 94,100 | 17.70 | 17.87 | 17.61 | 17.84 | 00:00:00 | | 2006-01-17 | 128,200 | 17.75 | 17.75 | 17.36 | 17.51 | 00:00:00 | | 2006-01-18 | 114,400 | 17.30 | 17.67 | 17.25 | 17.54 | 00:00:00 | | 2006-01-19 | 77,200 | 17.60 | 17.66 | 17.45 | 17.56 | 00:00:00 | | 2006-01-20 | 83,900 | 17.57 | 17.57 | 17.25 | 17.25 | 00:00:00 | | 2006-01-23 | 157,400 | 17.05 | 17.31 | 16.95 | 17.25 | 00:00:00 | | 2006-01-24 | 66,100 | 17.23 | 17.27 | 17.10 | 17.16 | 00:00:00 | | 2006-01-25 | 68,500 | 17.16 | 17.37 | 16.97 | 17.37 | 00:00:00 | | 2006-01-26 | 90,600 | 17.35 | 17.64 | 17.28 | 17.58 | 00:00:00 | | 2006-01-27 | 129,600 | 17.63 | 17.93 | 17.35 | 17.59 | 00:00:00 | | 2006-01-30 | 78,400 | 17.55 | 17.82 | 17.50 | 17.67 | 00:00:00 | | 2006-01-31 | 105,800 | 17.72 | 17.72 | 17.25 | 17.53 | 00:00:00 | | 2006-02-01 | 84,900 | 17.40 | 17.69 | 17.35 | 17.65 | 00:00:00 | | 2006-02-02 | 123,200 | 17.61 | 17.70 | 17.37 | 17.41 | 00:00:00 | | 2006-02-03 | 94,300 | 17.51 | 17.52 | 17.34 | 17.50 | 00:00:00 | | 2006-02-06 | 117,000 | 17.50 | 17.56 | 17.31 | 17.47 | 00:00:00 | | 2006-02-07 | 89,200 | 17.45 | 17.46 | 17.13 | 17.28 | 00:00:00 | | 2006-02-08 | 45,300 | 17.20 | 17.43 | 17.14 | 17.43 | 00:00:00 | | 2006-02-09 | 116,700 | 17.48 | 17.75 | 17.48 | 17.60 | 00:00:00 | | 2006-02-10 | 82,700 | 17.58 | 17.60 | 17.35 | 17.47 | 00:00:00 | | 2006-02-13 | 63,900 | 17.50 | 17.50 | 17.24 | 17.45 | 00:00:00 | | 2006-02-14 | 71,300 | 17.46 | 17.55 | 17.29 | 17.45 | 00:00:00 | | 2006-02-15 | 66,500 | 17.40 | 17.42 | 17.29 | 17.34 | 00:00:00 | | 2006-02-16 | 110,600 | 17.36 | 17.83 | 17.28 | 17.73 | 00:00:00 | | 2006-02-17 | 91,700 | 17.68 | 17.68 | 17.33 | 17.42 | 00:00:00 | | 2006-02-20 | 102,500 | 17.42 | 17.45 | 17.26 | 17.33 | 00:00:00 | | 2006-02-21 | 128,700 | 17.35 | 17.38 | 17.15 | 17.24 | 00:00:00 | | 2006-02-22 | 201,800 | 17.20 | 17.29 | 16.82 | 17.08 | 00:00:00 | | 2006-02-23 | 175,700 | 17.11 | 17.11 | 16.76 | 16.90 | 00:00:00 | | 2006-02-24 | 96,900 | 16.92 | 16.98 | 16.86 | 16.98 | 00:00:00 | | 2006-02-27 | 113,500 | 16.99 | 16.99 | 16.82 | 16.87 | 00:00:00 | | 2006-02-28 | 298,800 | 16.85 | 16.91 | 16.44 | 16.58 | 00:00:00 | | 2006-03-01 | 110,700 | 16.54 | 16.76 | 16.54 | 16.73 | 00:00:00 | | 2006-03-02 | 97,800 | 16.75 | 16.84 | 16.62 | 16.78 | 00:00:00 | | 2006-03-03 | 71,800 | 16.75 | 16.98 | 16.75 | 16.83 | 00:00:00 | | 2006-03-06 | 105,300 | 16.95 | 16.95 | 16.73 | 16.79 | 00:00:00 | | 2006-03-07 | 120,300 | 16.60 | 16.77 | 16.48 | 16.67 | 00:00:00 | | 2006-03-08 | 104,900 | 16.70 | 16.83 | 16.50 | 16.58 | 00:00:00 | | 2006-03-09 | 82,800 | 16.62 | 16.66 | 16.45 | 16.54 | 00:00:00 | | 2006-03-10 | 66,800 | 16.50 | 16.63 | 16.47 | 16.63 | 00:00:00 | | 2006-03-13 | 99,600 | 16.72 | 16.72 | 16.51 | 16.54 | 00:00:00 | | 2006-03-14 | 78,200 | 16.52 | 16.80 | 16.48 | 16.79 | 00:00:00 | | 2006-03-15 | 74,700 | 16.80 | 16.80 | 16.66 | 16.77 | 00:00:00 | | 2006-03-16 | 134,100 | 16.79 | 17.04 | 16.77 | 16.98 | 00:00:00 | | 2006-03-17 | 139,000 | 17.00 | 17.16 | 16.97 | 17.13 | 00:00:00 | | 2006-03-20 | 110,800 | 17.17 | 17.28 | 17.14 | 17.28 | 00:00:00 | | 2006-03-21 | 105,700 | 17.37 | 17.53 | 17.14 | 17.50 | 00:00:00 | | 2006-03-22 | 314,300 | 17.50 | 17.56 | 16.77 | 16.94 | 00:00:00 | | 2006-03-23 | 147,300 | 17.00 | 17.00 | 16.74 | 16.81 | 00:00:00 | | 2006-03-24 | 92,900 | 16.71 | 16.93 | 16.71 | 16.91 | 00:00:00 | | 2006-03-27 | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 00:00:00 | | 2006-03-28 | 205,900 | 16.83 | 16.88 | 16.36 | 16.46 | 00:00:00 | | 2006-03-29 | 368,200 | 16.40 | 16.47 | 15.83 | 16.08 | 00:00:00 | | 2006-03-30 | 127,500 | 16.12 | 16.19 | 15.98 | 16.18 | 00:00:00 | | 2006-03-31 | 82,300 | 16.10 | 16.22 | 16.04 | 16.19 | 00:00:00 | | 2006-04-03 | 103,400 | 16.21 | 16.35 | 16.16 | 16.31 | 00:00:00 | | 2006-04-04 | 69,900 | 16.35 | 16.37 | 16.15 | 16.30 | 00:00:00 | | 2006-04-05 | 65,700 | 16.24 | 16.47 | 16.20 | 16.40 | 00:00:00 | | 2006-04-06 | 77,100 | 16.40 | 16.40 | 16.15 | 16.23 | 00:00:00 | | 2006-04-07 | 77,700 | 16.25 | 16.33 | 16.08 | 16.16 | 00:00:00 | | 2006-04-10 | 60,100 | 16.23 | 16.34 | 16.15 | 16.28 | 00:00:00 | | 2006-04-11 | 101,200 | 16.30 | 16.30 | 15.94 | 16.00 | 00:00:00 | | 2006-04-12 | 217,800 | 15.94 | 16.01 | 15.70 | 15.86 | 00:00:00 | | 2006-04-13 | 84,700 | 15.90 | 16.11 | 15.84 | 15.97 | 00:00:00 | | 2006-04-14 | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 00:00:00 | | 2006-04-17 | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 00:00:00 | | 2006-04-18 | 137,700 | 16.07 | 16.07 | 15.60 | 15.81 | 00:00:00 | | 2006-04-19 | 80,200 | 15.95 | 16.22 | 15.80 | 16.12 | 00:00:00 | | 2006-04-20 | 66,800 | 16.16 | 16.30 | 16.12 | 16.25 | 00:00:00 | | 2006-04-21 | 55,200 | 16.25 | 16.27 | 16.14 | 16.19 | 00:00:00 | | 2006-04-24 | 107,400 | 16.25 | 16.79 | 16.17 | 16.69 | 00:00:00 | | 2006-04-25 | 122,700 | 16.66 | 16.91 | 16.52 | 16.74 | 00:00:00 | | 2006-04-26 | 70,100 | 16.72 | 16.92 | 16.66 | 16.84 | 00:00:00 | | 2006-04-27 | 66,800 | 16.85 | 16.91 | 16.64 | 16.91 | 00:00:00 | | 2006-04-28 | 62,500 | 16.88 | 16.96 | 16.70 | 16.89 | 00:00:00 | | 2006-05-01 | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 00:00:00 | | 2006-05-02 | 115,300 | 17.00 | 17.14 | 16.95 | 17.05 | 00:00:00 | | 2006-05-03 | 94,700 | 17.05 | 17.08 | 16.49 | 16.67 | 00:00:00 | | 2006-05-04 | 119,700 | 16.55 | 16.71 | 16.50 | 16.64 | 00:00:00 | | 2006-05-05 | 160,800 | 16.67 | 16.88 | 16.67 | 16.87 | 00:00:00 | | 2006-05-08 | 267,700 | 17.03 | 17.30 | 16.91 | 17.30 | 00:00:00 | | 2006-05-09 | 260,100 | 17.33 | 17.73 | 17.30 | 17.58 | 00:00:00 | | 2006-05-10 | 301,100 | 17.50 | 17.83 | 17.48 | 17.70 | 00:00:00 | | 2006-05-11 | 246,200 | 16.90 | 17.02 | 16.46 | 16.59 | 00:00:00 | | 2006-05-12 | 157,000 | 16.45 | 16.60 | 16.18 | 16.23 | 00:00:00 | | 2006-05-15 | 139,800 | 16.13 | 16.28 | 15.96 | 16.18 | 00:00:00 | | 2006-05-16 | 69,000 | 16.04 | 16.46 | 16.02 | 16.17 | 00:00:00 | | 2006-05-17 | 89,800 | 16.13 | 16.27 | 15.81 | 15.82 | 00:00:00 | | 2006-05-18 | 125,500 | 15.87 | 15.99 | 15.68 | 15.83 | 00:00:00 | | 2006-05-19 | 71,500 | 15.75 | 15.95 | 15.74 | 15.83 | 00:00:00 | | 2006-05-22 | 112,500 | 15.95 | 15.99 | 15.62 | 15.66 | 00:00:00 | | 2006-05-23 | 64,500 | 15.65 | 16.03 | 15.65 | 15.94 | 00:00:00 | | 2006-05-24 | 93,300 | 15.75 | 15.84 | 15.44 | 15.61 | 00:00:00 | | 2006-05-25 | 9,000 | 15.57 | 15.88 | 15.57 | 15.86 | 00:00:00 | | 2006-05-26 | 46,400 | 15.90 | 15.90 | 15.63 | 15.86 | 00:00:00 | | 2006-05-29 | 28,800 | 15.84 | 15.95 | 15.79 | 15.84 | 00:00:00 | | 2006-05-30 | 31,800 | 15.91 | 15.92 | 15.67 | 15.72 | 00:00:00 | | 2006-05-31 | 43,100 | 15.52 | 15.92 | 15.52 | 15.86 | 00:00:00 | | 2006-06-01 | 42,800 | 15.87 | 16.01 | 15.78 | 16.00 | 00:00:00 | | 2006-06-02 | 31,600 | 16.00 | 16.24 | 16.00 | 16.09 | 00:00:00 | | 2006-06-05 | 6,300 | 16.05 | 16.08 | 15.87 | 15.90 | 00:00:00 | | 2006-06-06 | 44,400 | 15.78 | 15.95 | 15.66 | 15.76 | 00:00:00 | | 2006-06-07 | 29,500 | 15.79 | 15.85 | 15.70 | 15.80 | 00:00:00 | | 2006-06-08 | 116,300 | 15.60 | 15.66 | 15.20 | 15.28 | 00:00:00 | | 2006-06-09 | 37,600 | 15.45 | 15.60 | 15.42 | 15.42 | 00:00:00 | | 2006-06-12 | 25,900 | 15.40 | 15.59 | 15.38 | 15.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
