|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 60,200 | 16.05 | 16.14 | 15.68 | 15.75 | 00:00:00 | | 2006-11-28 | 128,900 | 15.75 | 15.87 | 15.45 | 15.70 | 00:00:00 | | 2006-11-29 | 65,600 | 15.73 | 16.09 | 15.71 | 16.00 | 00:00:00 | | 2006-11-30 | 39,500 | 16.02 | 16.35 | 15.87 | 15.92 | 00:00:00 | | 2006-12-01 | 41,600 | 15.90 | 16.00 | 15.60 | 15.78 | 00:00:00 | | 2006-12-04 | 16,700 | 15.80 | 15.85 | 15.67 | 15.83 | 00:00:00 | | 2006-12-05 | 31,400 | 15.84 | 15.93 | 15.78 | 15.85 | 00:00:00 | | 2006-12-06 | 30,700 | 15.85 | 15.92 | 15.74 | 15.83 | 00:00:00 | | 2006-12-07 | 40,200 | 15.81 | 15.91 | 15.79 | 15.82 | 00:00:00 | | 2006-12-08 | 67,900 | 15.83 | 15.91 | 15.59 | 15.88 | 00:00:00 | | 2006-12-11 | 63,200 | 15.85 | 16.00 | 15.72 | 15.97 | 00:00:00 | | 2006-12-12 | 45,700 | 15.95 | 15.96 | 15.83 | 15.83 | 00:00:00 | | 2006-12-13 | 48,100 | 15.81 | 15.97 | 15.81 | 15.86 | 00:00:00 | | 2006-12-14 | 71,700 | 15.90 | 16.10 | 15.75 | 16.00 | 00:00:00 | | 2006-12-15 | 329,400 | 15.46 | 15.66 | 15.13 | 15.47 | 00:00:00 | | 2006-12-18 | 285,000 | 15.41 | 15.51 | 15.33 | 15.37 | 00:00:00 | | 2006-12-19 | 123,700 | 15.33 | 15.44 | 15.26 | 15.28 | 00:00:00 | | 2006-12-20 | 90,100 | 15.27 | 15.51 | 15.27 | 15.42 | 00:00:00 | | 2006-12-21 | 95,100 | 15.35 | 15.46 | 15.10 | 15.10 | 00:00:00 | | 2006-12-22 | 86,200 | 15.10 | 15.30 | 15.10 | 15.20 | 00:00:00 | | 2006-12-25 | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | | 2006-12-26 | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | | 2006-12-27 | 106,500 | 15.05 | 15.29 | 15.05 | 15.14 | 00:00:00 | | 2006-12-28 | 73,500 | 15.16 | 15.23 | 15.11 | 15.16 | 00:00:00 | | 2006-12-29 | 41,200 | 15.12 | 15.19 | 15.12 | 15.19 | 00:00:00 | | 2007-01-01 | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 00:00:00 | | 2007-01-02 | 74,200 | 15.12 | 15.29 | 15.12 | 15.16 | 00:00:00 | | 2007-01-03 | 85,000 | 15.16 | 15.46 | 15.16 | 15.39 | 00:00:00 | | 2007-01-04 | 75,700 | 15.31 | 15.63 | 15.31 | 15.54 | 00:00:00 | | 2007-01-05 | 47,000 | 15.54 | 15.65 | 15.40 | 15.40 | 00:00:00 | | 2007-01-08 | 50,300 | 15.40 | 15.45 | 15.26 | 15.34 | 00:00:00 | | 2007-01-09 | 52,600 | 15.35 | 15.60 | 15.35 | 15.51 | 00:00:00 | | 2007-01-10 | 52,300 | 15.45 | 15.50 | 15.27 | 15.35 | 00:00:00 | | 2007-01-11 | 73,400 | 15.32 | 15.97 | 15.31 | 15.74 | 00:00:00 | | 2007-01-12 | 32,600 | 15.70 | 15.85 | 15.58 | 15.70 | 00:00:00 | | 2007-01-15 | 66,400 | 15.78 | 16.10 | 15.60 | 15.96 | 00:00:00 | | 2007-01-16 | 73,800 | 16.01 | 16.18 | 15.92 | 16.08 | 00:00:00 | | 2007-01-17 | 121,800 | 16.15 | 16.79 | 16.13 | 16.59 | 00:00:00 | | 2007-01-18 | 74,200 | 16.53 | 16.74 | 16.47 | 16.47 | 00:00:00 | | 2007-01-19 | 89,000 | 16.49 | 16.74 | 16.42 | 16.58 | 00:00:00 | | 2007-01-22 | 55,200 | 16.60 | 16.65 | 16.45 | 16.48 | 00:00:00 | | 2007-01-23 | 42,800 | 16.45 | 16.53 | 16.11 | 16.35 | 00:00:00 | | 2007-01-24 | 37,800 | 16.40 | 16.40 | 16.12 | 16.34 | 00:00:00 | | 2007-01-25 | 56,600 | 16.25 | 16.28 | 15.98 | 16.04 | 00:00:00 | | 2007-01-26 | 34,500 | 16.07 | 16.11 | 15.97 | 16.11 | 00:00:00 | | 2007-01-29 | 37,200 | 16.04 | 16.08 | 15.96 | 16.04 | 00:00:00 | | 2007-01-30 | 42,700 | 16.04 | 16.20 | 15.94 | 16.05 | 00:00:00 | | 2007-01-31 | 26,000 | 16.06 | 16.20 | 16.01 | 16.02 | 00:00:00 | | 2007-02-01 | 91,200 | 15.85 | 16.25 | 15.77 | 16.00 | 00:00:00 | | 2007-02-02 | 106,300 | 16.00 | 16.20 | 15.93 | 16.08 | 00:00:00 | | 2007-02-05 | 59,200 | 16.05 | 16.31 | 16.05 | 16.23 | 00:00:00 | | 2007-02-06 | 84,800 | 16.40 | 16.60 | 16.40 | 16.48 | 00:00:00 | | 2007-02-07 | 286,000 | 16.50 | 17.48 | 16.50 | 17.30 | 00:00:00 | | 2007-02-08 | 273,400 | 17.05 | 17.57 | 16.98 | 17.46 | 00:00:00 | | 2007-02-09 | 94,400 | 17.30 | 17.69 | 17.16 | 17.30 | 00:00:00 | | 2007-02-12 | 55,800 | 17.10 | 17.30 | 17.06 | 17.11 | 00:00:00 | | 2007-02-13 | 191,900 | 17.30 | 17.92 | 17.30 | 17.73 | 00:00:00 | | 2007-02-14 | 307,800 | 17.60 | 18.59 | 17.60 | 18.39 | 00:00:00 | | 2007-02-15 | 135,900 | 18.35 | 18.75 | 18.16 | 18.49 | 00:00:00 | | 2007-02-16 | 76,600 | 18.60 | 18.73 | 18.34 | 18.51 | 00:00:00 | | 2007-02-19 | 121,200 | 18.50 | 19.12 | 18.50 | 18.91 | 00:00:00 | | 2007-02-20 | 107,200 | 18.80 | 18.81 | 18.26 | 18.60 | 00:00:00 | | 2007-02-21 | 66,600 | 18.60 | 18.66 | 18.22 | 18.25 | 00:00:00 | | 2007-02-22 | 69,900 | 18.50 | 18.82 | 18.36 | 18.43 | 00:00:00 | | 2007-02-23 | 66,100 | 18.60 | 18.79 | 18.43 | 18.52 | 00:00:00 | | 2007-02-26 | 77,600 | 18.60 | 18.70 | 18.42 | 18.42 | 00:00:00 | | 2007-02-27 | 202,400 | 18.40 | 18.40 | 17.60 | 17.64 | 00:00:00 | | 2007-02-28 | 184,900 | 17.00 | 17.75 | 16.95 | 17.58 | 00:00:00 | | 2007-03-01 | 58,800 | 17.50 | 17.85 | 17.32 | 17.32 | 00:00:00 | | 2007-03-02 | 47,300 | 17.40 | 17.60 | 17.29 | 17.46 | 00:00:00 | | 2007-03-05 | 100,800 | 17.15 | 17.22 | 16.92 | 17.11 | 00:00:00 | | 2007-03-06 | 26,300 | 17.20 | 17.40 | 17.11 | 17.31 | 00:00:00 | | 2007-03-07 | 26,500 | 17.35 | 17.99 | 17.27 | 17.87 | 00:00:00 | | 2007-03-08 | 49,400 | 18.00 | 18.00 | 17.56 | 17.73 | 00:00:00 | | 2007-03-09 | 33,600 | 17.75 | 17.89 | 17.60 | 17.81 | 00:00:00 | | 2007-03-12 | 27,800 | 17.75 | 18.09 | 17.61 | 17.88 | 00:00:00 | | 2007-03-13 | 16,000 | 17.85 | 17.85 | 17.56 | 17.56 | 00:00:00 | | 2007-03-14 | 29,500 | 17.25 | 17.38 | 17.07 | 17.11 | 00:00:00 | | 2007-03-15 | 20,500 | 17.35 | 17.35 | 17.12 | 17.18 | 00:00:00 | | 2007-03-16 | 148,600 | 17.08 | 17.18 | 16.45 | 16.57 | 00:00:00 | | 2007-03-19 | 353,200 | 17.40 | 18.81 | 17.40 | 18.10 | 00:00:00 | | 2007-03-20 | 131,900 | 18.25 | 18.58 | 17.87 | 18.16 | 00:00:00 | | 2007-03-21 | 68,600 | 18.07 | 18.26 | 17.77 | 17.90 | 00:00:00 | | 2007-03-22 | 82,700 | 18.05 | 18.15 | 17.92 | 18.05 | 00:00:00 | | 2007-03-23 | 55,400 | 17.95 | 18.44 | 17.95 | 18.40 | 00:00:00 | | 2007-03-26 | 70,600 | 18.25 | 18.50 | 18.25 | 18.40 | 00:00:00 | | 2007-03-27 | 28,800 | 18.40 | 18.47 | 18.18 | 18.30 | 00:00:00 | | 2007-03-28 | 34,900 | 18.27 | 18.39 | 18.10 | 18.31 | 00:00:00 | | 2007-03-29 | 48,300 | 18.35 | 18.59 | 18.30 | 18.46 | 00:00:00 | | 2007-03-30 | 44,300 | 18.50 | 18.64 | 18.32 | 18.49 | 00:00:00 | | 2007-04-02 | 39,900 | 18.40 | 18.52 | 18.28 | 18.37 | 00:00:00 | | 2007-04-03 | 39,800 | 18.30 | 18.55 | 18.17 | 18.49 | 00:00:00 | | 2007-04-04 | 36,700 | 18.50 | 18.56 | 18.33 | 18.42 | 00:00:00 | | 2007-04-05 | 48,100 | 18.35 | 18.54 | 18.30 | 18.45 | 00:00:00 | | 2007-04-06 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2007-04-09 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2007-04-10 | 73,700 | 18.45 | 18.89 | 18.45 | 18.77 | 00:00:00 | | 2007-04-11 | 322,400 | 18.73 | 19.94 | 18.73 | 19.48 | 00:00:00 | | 2007-04-12 | 94,400 | 19.55 | 19.86 | 19.35 | 19.53 | 00:00:00 | | 2007-04-13 | 121,100 | 19.55 | 20.02 | 19.55 | 19.83 | 00:00:00 | | 2007-04-16 | 105,400 | 19.81 | 20.45 | 19.79 | 20.13 | 00:00:00 | | 2007-04-17 | 124,800 | 20.25 | 20.73 | 19.95 | 20.24 | 00:00:00 | | 2007-04-18 | 70,400 | 20.25 | 20.54 | 19.91 | 20.15 | 00:00:00 | | 2007-04-19 | 64,900 | 19.97 | 20.16 | 19.83 | 19.94 | 00:00:00 | | 2007-04-20 | 54,100 | 20.05 | 20.22 | 19.90 | 20.05 | 00:00:00 | | 2007-04-23 | 47,900 | 20.00 | 20.11 | 19.95 | 20.00 | 00:00:00 | | 2007-04-24 | 44,300 | 19.90 | 20.14 | 19.85 | 19.95 | 00:00:00 | | 2007-04-25 | 23,700 | 19.90 | 20.18 | 19.90 | 20.16 | 00:00:00 | | 2007-04-26 | 116,500 | 20.20 | 21.15 | 20.20 | 20.58 | 00:00:00 | | 2007-04-27 | 36,900 | 20.50 | 20.63 | 20.20 | 20.25 | 00:00:00 | | 2007-04-30 | 32,100 | 20.15 | 20.41 | 20.12 | 20.23 | 00:00:00 | | 2007-05-01 | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 00:00:00 | | 2007-05-02 | 32,500 | 20.20 | 20.70 | 20.20 | 20.36 | 00:00:00 | | 2007-05-03 | 28,100 | 20.38 | 20.46 | 20.16 | 20.27 | 00:00:00 | | 2007-05-04 | 133,500 | 20.34 | 21.70 | 20.34 | 21.41 | 00:00:00 | | 2007-05-07 | 67,100 | 21.45 | 21.64 | 21.15 | 21.30 | 00:00:00 | | 2007-05-08 | 62,400 | 21.25 | 21.31 | 21.01 | 21.10 | 00:00:00 | | 2007-05-09 | 73,200 | 21.33 | 21.82 | 21.33 | 21.59 | 00:00:00 | | 2007-05-10 | 56,200 | 21.61 | 21.61 | 20.92 | 21.05 | 00:00:00 | | 2007-05-11 | 69,800 | 20.85 | 21.40 | 20.60 | 21.27 | 00:00:00 | | 2007-05-14 | 67,700 | 21.28 | 21.35 | 21.03 | 21.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
