|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 25,900 | 15.40 | 15.59 | 15.38 | 15.43 | 00:00:00 | | 2006-06-13 | 66,700 | 15.25 | 15.37 | 15.20 | 15.23 | 00:00:00 | | 2006-06-14 | 71,900 | 15.25 | 15.48 | 15.18 | 15.41 | 00:00:00 | | 2006-06-15 | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 00:00:00 | | 2006-06-16 | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 00:00:00 | | 2006-06-19 | 28,900 | 15.65 | 15.65 | 15.52 | 15.60 | 00:00:00 | | 2006-06-20 | 24,000 | 15.45 | 15.70 | 15.45 | 15.70 | 00:00:00 | | 2006-06-21 | 21,700 | 15.68 | 15.72 | 15.51 | 15.72 | 00:00:00 | | 2006-06-22 | 30,000 | 15.75 | 15.78 | 15.57 | 15.60 | 00:00:00 | | 2006-06-23 | 33,300 | 15.63 | 15.69 | 15.45 | 15.56 | 00:00:00 | | 2006-06-26 | 68,900 | 15.70 | 15.70 | 15.40 | 15.47 | 00:00:00 | | 2006-06-27 | 119,200 | 15.52 | 15.64 | 14.88 | 15.07 | 00:00:00 | | 2006-06-28 | 131,100 | 14.87 | 15.05 | 14.63 | 15.05 | 00:00:00 | | 2006-06-29 | 45,500 | 15.07 | 15.22 | 14.99 | 15.20 | 00:00:00 | | 2006-06-30 | 40,000 | 15.30 | 15.54 | 15.26 | 15.53 | 00:00:00 | | 2006-07-03 | 46,200 | 15.51 | 15.63 | 15.42 | 15.63 | 00:00:00 | | 2006-07-04 | 30,800 | 15.65 | 15.66 | 15.33 | 15.53 | 00:00:00 | | 2006-07-05 | 20,500 | 15.49 | 15.62 | 15.39 | 15.50 | 00:00:00 | | 2006-07-06 | 16,900 | 15.50 | 15.54 | 15.43 | 15.50 | 00:00:00 | | 2006-07-07 | 14,000 | 15.48 | 15.55 | 15.37 | 15.45 | 00:00:00 | | 2006-07-10 | 41,500 | 15.45 | 15.61 | 15.34 | 15.55 | 00:00:00 | | 2006-07-11 | 18,400 | 15.55 | 15.55 | 15.31 | 15.42 | 00:00:00 | | 2006-07-12 | 14,900 | 15.45 | 15.53 | 15.38 | 15.53 | 00:00:00 | | 2006-07-13 | 28,400 | 15.50 | 15.50 | 15.32 | 15.38 | 00:00:00 | | 2006-07-14 | 40,300 | 15.33 | 15.38 | 15.05 | 15.05 | 00:00:00 | | 2006-07-17 | 52,000 | 15.10 | 15.17 | 14.95 | 15.08 | 00:00:00 | | 2006-07-18 | 31,300 | 15.01 | 15.16 | 14.96 | 15.00 | 00:00:00 | | 2006-07-19 | 22,700 | 14.99 | 15.34 | 14.99 | 15.31 | 00:00:00 | | 2006-07-20 | 16,300 | 15.34 | 15.51 | 15.22 | 15.33 | 00:00:00 | | 2006-07-21 | 44,600 | 15.27 | 15.34 | 14.99 | 15.03 | 00:00:00 | | 2006-07-24 | 8,200 | 15.10 | 15.19 | 15.03 | 15.15 | 00:00:00 | | 2006-07-25 | 36,000 | 15.23 | 15.42 | 15.15 | 15.37 | 00:00:00 | | 2006-07-26 | 85,200 | 15.38 | 16.25 | 15.38 | 15.75 | 00:00:00 | | 2006-07-27 | 35,500 | 15.95 | 15.97 | 15.60 | 15.72 | 00:00:00 | | 2006-07-28 | 30,900 | 15.75 | 15.81 | 15.48 | 15.81 | 00:00:00 | | 2006-07-31 | 25,300 | 15.83 | 15.90 | 15.69 | 15.72 | 00:00:00 | | 2006-08-01 | 21,000 | 15.78 | 15.78 | 15.45 | 15.52 | 00:00:00 | | 2006-08-02 | 28,100 | 15.62 | 15.80 | 15.48 | 15.53 | 00:00:00 | | 2006-08-03 | 24,400 | 15.50 | 15.50 | 15.32 | 15.40 | 00:00:00 | | 2006-08-04 | 107,100 | 15.40 | 15.67 | 15.40 | 15.65 | 00:00:00 | | 2006-08-07 | 15,700 | 15.55 | 15.68 | 15.45 | 15.53 | 00:00:00 | | 2006-08-08 | 18,200 | 15.63 | 15.63 | 15.48 | 15.55 | 00:00:00 | | 2006-08-09 | 27,200 | 15.57 | 15.60 | 15.38 | 15.51 | 00:00:00 | | 2006-08-10 | 222,100 | 14.65 | 15.00 | 14.45 | 14.90 | 00:00:00 | | 2006-08-11 | 94,200 | 14.92 | 14.93 | 14.70 | 14.73 | 00:00:00 | | 2006-08-14 | 145,100 | 14.60 | 14.65 | 14.29 | 14.59 | 00:00:00 | | 2006-08-15 | 148,300 | 14.36 | 14.56 | 14.00 | 14.45 | 00:00:00 | | 2006-08-16 | 81,700 | 14.51 | 14.75 | 14.49 | 14.62 | 00:00:00 | | 2006-08-17 | 82,700 | 14.70 | 15.03 | 14.70 | 14.88 | 00:00:00 | | 2006-08-18 | 27,200 | 14.86 | 14.96 | 14.79 | 14.90 | 00:00:00 | | 2006-08-21 | 38,000 | 14.85 | 14.90 | 14.69 | 14.75 | 00:00:00 | | 2006-08-22 | 51,000 | 14.68 | 15.11 | 14.68 | 14.83 | 00:00:00 | | 2006-08-23 | 50,400 | 14.86 | 14.97 | 14.78 | 14.78 | 00:00:00 | | 2006-08-24 | 42,200 | 14.73 | 14.85 | 14.73 | 14.76 | 00:00:00 | | 2006-08-25 | 30,400 | 14.80 | 14.80 | 14.60 | 14.72 | 00:00:00 | | 2006-08-28 | 26,100 | 14.67 | 14.92 | 14.66 | 14.90 | 00:00:00 | | 2006-08-29 | 40,500 | 14.85 | 15.02 | 14.85 | 14.94 | 00:00:00 | | 2006-08-30 | 66,600 | 15.00 | 15.34 | 15.00 | 15.18 | 00:00:00 | | 2006-08-31 | 39,700 | 15.24 | 15.35 | 15.17 | 15.31 | 00:00:00 | | 2006-09-01 | 106,800 | 15.40 | 15.72 | 15.40 | 15.50 | 00:00:00 | | 2006-09-04 | 34,700 | 15.65 | 15.74 | 15.37 | 15.37 | 00:00:00 | | 2006-09-05 | 29,400 | 15.38 | 15.41 | 15.24 | 15.35 | 00:00:00 | | 2006-09-06 | 34,700 | 15.30 | 15.35 | 15.20 | 15.20 | 00:00:00 | | 2006-09-07 | 35,000 | 15.20 | 15.24 | 15.09 | 15.14 | 00:00:00 | | 2006-09-08 | 11,200 | 15.17 | 15.28 | 15.14 | 15.23 | 00:00:00 | | 2006-09-11 | 25,000 | 15.25 | 15.39 | 15.17 | 15.39 | 00:00:00 | | 2006-09-12 | 23,500 | 15.38 | 15.62 | 15.31 | 15.53 | 00:00:00 | | 2006-09-13 | 40,500 | 15.53 | 15.80 | 15.28 | 15.77 | 00:00:00 | | 2006-09-14 | 45,500 | 15.72 | 15.88 | 15.56 | 15.63 | 00:00:00 | | 2006-09-15 | 33,000 | 15.66 | 15.66 | 15.50 | 15.52 | 00:00:00 | | 2006-09-18 | 19,900 | 15.55 | 15.60 | 15.44 | 15.55 | 00:00:00 | | 2006-09-19 | 59,700 | 15.60 | 16.12 | 15.60 | 15.66 | 00:00:00 | | 2006-09-20 | 25,000 | 15.80 | 15.83 | 15.72 | 15.81 | 00:00:00 | | 2006-09-21 | 92,700 | 15.80 | 16.60 | 15.79 | 16.38 | 00:00:00 | | 2006-09-22 | 39,100 | 16.40 | 16.40 | 16.06 | 16.11 | 00:00:00 | | 2006-09-25 | 19,100 | 16.13 | 16.25 | 16.07 | 16.13 | 00:00:00 | | 2006-09-26 | 29,100 | 16.21 | 16.32 | 16.12 | 16.15 | 00:00:00 | | 2006-09-27 | 22,300 | 16.20 | 16.27 | 16.13 | 16.26 | 00:00:00 | | 2006-09-28 | 34,900 | 16.28 | 16.48 | 16.15 | 16.20 | 00:00:00 | | 2006-09-29 | 34,400 | 16.20 | 16.37 | 16.20 | 16.32 | 00:00:00 | | 2006-10-02 | 36,000 | 16.30 | 16.32 | 16.10 | 16.18 | 00:00:00 | | 2006-10-03 | 10,500 | 16.16 | 16.30 | 16.16 | 16.30 | 00:00:00 | | 2006-10-04 | 92,900 | 16.30 | 16.83 | 16.30 | 16.62 | 00:00:00 | | 2006-10-05 | 40,500 | 16.67 | 16.77 | 16.62 | 16.65 | 00:00:00 | | 2006-10-06 | 46,600 | 16.68 | 16.85 | 16.67 | 16.73 | 00:00:00 | | 2006-10-09 | 36,900 | 16.70 | 16.83 | 16.68 | 16.76 | 00:00:00 | | 2006-10-10 | 64,000 | 16.78 | 17.05 | 16.71 | 16.82 | 00:00:00 | | 2006-10-11 | 49,500 | 16.81 | 17.10 | 16.78 | 16.97 | 00:00:00 | | 2006-10-12 | 42,700 | 16.94 | 17.18 | 16.94 | 17.10 | 00:00:00 | | 2006-10-13 | 85,300 | 17.14 | 17.24 | 17.07 | 17.13 | 00:00:00 | | 2006-10-16 | 203,000 | 17.50 | 17.70 | 17.47 | 17.50 | 00:00:00 | | 2006-10-17 | 103,800 | 17.55 | 17.67 | 17.08 | 17.21 | 00:00:00 | | 2006-10-18 | 68,300 | 17.30 | 17.50 | 17.29 | 17.37 | 00:00:00 | | 2006-10-19 | 76,900 | 17.45 | 17.54 | 17.28 | 17.29 | 00:00:00 | | 2006-10-20 | 94,900 | 17.36 | 17.59 | 17.36 | 17.44 | 00:00:00 | | 2006-10-23 | 66,600 | 17.49 | 17.55 | 17.29 | 17.48 | 00:00:00 | | 2006-10-24 | 51,000 | 17.53 | 17.53 | 17.32 | 17.39 | 00:00:00 | | 2006-10-25 | 72,300 | 17.38 | 17.44 | 17.21 | 17.25 | 00:00:00 | | 2006-10-26 | 45,700 | 17.35 | 17.43 | 17.26 | 17.31 | 00:00:00 | | 2006-10-27 | 41,400 | 17.31 | 17.39 | 17.16 | 17.23 | 00:00:00 | | 2006-10-30 | 100,900 | 17.15 | 17.15 | 16.87 | 17.06 | 00:00:00 | | 2006-10-31 | 39,300 | 17.05 | 17.24 | 16.96 | 17.10 | 00:00:00 | | 2006-11-01 | 19,300 | 17.13 | 17.32 | 17.13 | 17.29 | 00:00:00 | | 2006-11-02 | 107,300 | 17.28 | 17.59 | 17.28 | 17.35 | 00:00:00 | | 2006-11-03 | 67,800 | 17.42 | 17.63 | 17.42 | 17.55 | 00:00:00 | | 2006-11-06 | 49,200 | 17.54 | 17.65 | 17.46 | 17.55 | 00:00:00 | | 2006-11-07 | 63,100 | 17.50 | 17.51 | 17.31 | 17.38 | 00:00:00 | | 2006-11-08 | 43,700 | 17.40 | 17.48 | 17.26 | 17.43 | 00:00:00 | | 2006-11-09 | 180,900 | 17.15 | 17.23 | 16.23 | 16.62 | 00:00:00 | | 2006-11-10 | 103,600 | 16.45 | 16.46 | 16.13 | 16.39 | 00:00:00 | | 2006-11-13 | 143,100 | 16.20 | 16.37 | 16.17 | 16.29 | 00:00:00 | | 2006-11-14 | 106,900 | 16.20 | 16.30 | 16.15 | 16.18 | 00:00:00 | | 2006-11-15 | 107,300 | 16.20 | 16.32 | 15.93 | 16.04 | 00:00:00 | | 2006-11-16 | 70,000 | 15.95 | 16.31 | 15.90 | 16.22 | 00:00:00 | | 2006-11-17 | 47,900 | 16.15 | 16.32 | 16.12 | 16.20 | 00:00:00 | | 2006-11-20 | 56,200 | 16.22 | 16.32 | 16.08 | 16.25 | 00:00:00 | | 2006-11-21 | 33,100 | 16.25 | 16.33 | 16.13 | 16.15 | 00:00:00 | | 2006-11-22 | 38,000 | 16.14 | 16.25 | 16.06 | 16.21 | 00:00:00 | | 2006-11-23 | 61,600 | 16.20 | 16.25 | 15.94 | 16.03 | 00:00:00 | | 2006-11-24 | 35,600 | 15.95 | 16.09 | 15.81 | 16.03 | 00:00:00 | | 2006-11-27 | 60,200 | 16.05 | 16.14 | 15.68 | 15.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
