|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 67,700 | 21.28 | 21.35 | 21.03 | 21.03 | 00:00:00 | | 2007-05-15 | 48,000 | 20.98 | 21.24 | 20.93 | 21.06 | 00:00:00 | | 2007-05-16 | 31,600 | 20.98 | 21.09 | 20.82 | 20.82 | 00:00:00 | | 2007-05-17 | 11,800 | 20.94 | 21.10 | 20.73 | 20.79 | 00:00:00 | | 2007-05-18 | 66,500 | 20.78 | 21.30 | 20.69 | 21.13 | 00:00:00 | | 2007-05-21 | 42,000 | 21.00 | 21.33 | 20.99 | 21.27 | 00:00:00 | | 2007-05-22 | 79,900 | 21.17 | 21.75 | 21.17 | 21.65 | 00:00:00 | | 2007-05-23 | 108,200 | 21.60 | 22.05 | 21.60 | 21.90 | 00:00:00 | | 2007-05-24 | 47,500 | 21.55 | 21.60 | 21.03 | 21.03 | 00:00:00 | | 2007-05-25 | 95,300 | 20.95 | 21.11 | 20.50 | 20.50 | 00:00:00 | | 2007-05-28 | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | | 2007-05-29 | 33,700 | 20.60 | 20.82 | 20.54 | 20.65 | 00:00:00 | | 2007-05-30 | 53,900 | 20.55 | 20.57 | 20.13 | 20.23 | 00:00:00 | | 2007-05-31 | 82,200 | 20.20 | 20.28 | 19.93 | 20.24 | 00:00:00 | | 2007-06-01 | 68,400 | 20.15 | 20.71 | 20.15 | 20.60 | 00:00:00 | | 2007-06-04 | 80,000 | 20.60 | 20.80 | 20.28 | 20.28 | 00:00:00 | | 2007-06-05 | 29,000 | 20.45 | 20.62 | 20.05 | 20.05 | 00:00:00 | | 2007-06-06 | 164,800 | 20.02 | 20.08 | 19.08 | 19.33 | 00:00:00 | | 2007-06-07 | 74,400 | 19.41 | 19.57 | 18.85 | 18.85 | 00:00:00 | | 2007-06-08 | 111,300 | 18.75 | 18.95 | 18.57 | 18.76 | 00:00:00 | | 2007-06-11 | 25,000 | 18.90 | 19.01 | 18.82 | 18.95 | 00:00:00 | | 2007-06-12 | 9,100 | 19.03 | 19.03 | 18.78 | 18.94 | 00:00:00 | | 2007-06-13 | 15,700 | 18.88 | 18.88 | 18.63 | 18.73 | 00:00:00 | | 2007-06-14 | 19,700 | 18.92 | 19.06 | 18.86 | 18.96 | 00:00:00 | | 2007-06-15 | 35,100 | 19.00 | 19.84 | 19.00 | 19.61 | 00:00:00 | | 2007-06-18 | 36,400 | 19.80 | 19.99 | 19.57 | 19.63 | 00:00:00 | | 2007-06-19 | 20,500 | 19.60 | 19.70 | 19.30 | 19.55 | 00:00:00 | | 2007-06-20 | 34,800 | 19.40 | 19.62 | 19.35 | 19.49 | 00:00:00 | | 2007-06-21 | 24,900 | 19.36 | 19.68 | 19.16 | 19.25 | 00:00:00 | | 2007-06-22 | 31,300 | 19.40 | 19.42 | 19.12 | 19.20 | 00:00:00 | | 2007-06-25 | 38,800 | 19.03 | 19.58 | 18.95 | 19.55 | 00:00:00 | | 2007-06-26 | 38,200 | 19.30 | 19.95 | 19.12 | 19.85 | 00:00:00 | | 2007-06-27 | 29,800 | 19.60 | 19.99 | 19.60 | 19.83 | 00:00:00 | | 2007-06-28 | 37,500 | 19.99 | 20.32 | 19.91 | 20.30 | 00:00:00 | | 2007-06-29 | 38,900 | 20.32 | 20.55 | 20.04 | 20.44 | 00:00:00 | | 2007-07-02 | 43,300 | 20.25 | 20.46 | 20.01 | 20.33 | 00:00:00 | | 2007-07-03 | 79,600 | 20.50 | 20.94 | 20.47 | 20.80 | 00:00:00 | | 2007-07-04 | 59,400 | 20.95 | 21.31 | 20.77 | 21.16 | 00:00:00 | | 2007-07-05 | 53,500 | 21.30 | 21.35 | 20.82 | 21.01 | 00:00:00 | | 2007-07-06 | 24,500 | 20.95 | 21.35 | 20.91 | 21.21 | 00:00:00 | | 2007-07-09 | 32,900 | 21.05 | 21.18 | 20.67 | 20.72 | 00:00:00 | | 2007-07-10 | 33,200 | 20.70 | 20.77 | 20.14 | 20.21 | 00:00:00 | | 2007-07-11 | 35,000 | 19.95 | 20.15 | 19.77 | 20.12 | 00:00:00 | | 2007-07-12 | 19,100 | 20.05 | 20.46 | 19.95 | 20.38 | 00:00:00 | | 2007-07-13 | 39,900 | 20.55 | 20.58 | 20.27 | 20.45 | 00:00:00 | | 2007-07-16 | 25,700 | 20.45 | 20.95 | 20.35 | 20.45 | 00:00:00 | | 2007-07-17 | 51,300 | 20.40 | 21.25 | 20.08 | 20.87 | 00:00:00 | | 2007-07-18 | 17,600 | 20.75 | 20.90 | 20.50 | 20.50 | 00:00:00 | | 2007-07-19 | 16,800 | 20.55 | 20.71 | 20.51 | 20.55 | 00:00:00 | | 2007-07-20 | 13,700 | 20.61 | 20.77 | 20.38 | 20.38 | 00:00:00 | | 2007-07-23 | 11,600 | 20.30 | 20.39 | 20.15 | 20.23 | 00:00:00 | | 2007-07-24 | 22,000 | 20.00 | 20.45 | 20.00 | 20.14 | 00:00:00 | | 2007-07-25 | 17,000 | 19.90 | 20.32 | 19.79 | 20.04 | 00:00:00 | | 2007-07-26 | 31,600 | 20.12 | 20.24 | 19.40 | 19.78 | 00:00:00 | | 2007-07-27 | 65,400 | 19.45 | 20.00 | 19.06 | 19.90 | 00:00:00 | | 2007-07-30 | 21,100 | 19.90 | 20.34 | 19.59 | 20.10 | 00:00:00 | | 2007-07-31 | 27,400 | 20.14 | 20.75 | 20.10 | 20.62 | 00:00:00 | | 2007-08-01 | 19,600 | 20.35 | 20.42 | 19.91 | 20.29 | 00:00:00 | | 2007-08-02 | 32,800 | 20.32 | 20.74 | 20.23 | 20.62 | 00:00:00 | | 2007-08-03 | 59,300 | 20.60 | 20.85 | 20.51 | 20.73 | 00:00:00 | | 2007-08-06 | 30,700 | 20.35 | 20.89 | 20.25 | 20.40 | 00:00:00 | | 2007-08-07 | 17,200 | 20.37 | 20.49 | 19.75 | 19.90 | 00:00:00 | | 2007-08-08 | 29,700 | 19.90 | 20.29 | 19.83 | 20.12 | 00:00:00 | | 2007-08-09 | 33,600 | 19.30 | 20.07 | 19.30 | 19.94 | 00:00:00 | | 2007-08-10 | 42,800 | 19.60 | 19.89 | 19.19 | 19.46 | 00:00:00 | | 2007-08-13 | 60,800 | 19.40 | 19.53 | 18.90 | 19.10 | 00:00:00 | | 2007-08-14 | 17,500 | 19.13 | 19.55 | 19.11 | 19.20 | 00:00:00 | | 2007-08-15 | 19,000 | 19.10 | 19.15 | 18.77 | 19.07 | 00:00:00 | | 2007-08-16 | 111,200 | 18.65 | 18.80 | 17.44 | 17.44 | 00:00:00 | | 2007-08-17 | 55,300 | 17.30 | 17.84 | 17.26 | 17.64 | 00:00:00 | | 2007-08-20 | 46,800 | 17.73 | 17.80 | 17.31 | 17.35 | 00:00:00 | | 2007-08-21 | 31,000 | 17.36 | 17.45 | 17.21 | 17.31 | 00:00:00 | | 2007-08-22 | 27,100 | 17.25 | 18.30 | 17.25 | 18.10 | 00:00:00 | | 2007-08-23 | 22,900 | 18.35 | 18.70 | 18.31 | 18.31 | 00:00:00 | | 2007-08-24 | 20,800 | 18.45 | 18.45 | 17.93 | 18.03 | 00:00:00 | | 2007-08-27 | 14,100 | 18.05 | 18.54 | 17.97 | 18.43 | 00:00:00 | | 2007-08-28 | 10,300 | 18.50 | 18.80 | 18.19 | 18.25 | 00:00:00 | | 2007-08-29 | 27,700 | 18.20 | 18.57 | 18.16 | 18.56 | 00:00:00 | | 2007-08-30 | 17,600 | 18.55 | 18.70 | 18.21 | 18.36 | 00:00:00 | | 2007-08-31 | 19,800 | 18.60 | 19.10 | 18.55 | 19.10 | 00:00:00 | | 2007-09-03 | 14,900 | 19.10 | 19.10 | 18.97 | 19.01 | 00:00:00 | | 2007-09-04 | 11,700 | 18.90 | 19.29 | 18.81 | 19.26 | 00:00:00 | | 2007-09-05 | 12,300 | 19.32 | 19.57 | 19.04 | 19.04 | 00:00:00 | | 2007-09-06 | 8,100 | 19.01 | 19.25 | 18.72 | 19.06 | 00:00:00 | | 2007-09-07 | 10,200 | 18.80 | 18.91 | 18.44 | 18.48 | 00:00:00 | | 2007-09-10 | 28,300 | 18.40 | 18.49 | 18.05 | 18.08 | 00:00:00 | | 2007-09-11 | 4,600 | 18.15 | 18.27 | 18.15 | 18.25 | 00:00:00 | | 2007-09-12 | 10,700 | 18.20 | 18.71 | 18.17 | 18.57 | 00:00:00 | | 2007-09-13 | 15,400 | 18.48 | 18.95 | 18.48 | 18.74 | 00:00:00 | | 2007-09-14 | 7,700 | 18.71 | 18.71 | 18.21 | 18.39 | 00:00:00 | | 2007-09-17 | 5,600 | 18.30 | 18.31 | 18.08 | 18.19 | 00:00:00 | | 2007-09-18 | 7,800 | 18.05 | 18.27 | 17.95 | 18.10 | 00:00:00 | | 2007-09-19 | 12,000 | 18.25 | 18.63 | 18.25 | 18.50 | 00:00:00 | | 2007-09-20 | 5,100 | 18.50 | 18.56 | 18.05 | 18.20 | 00:00:00 | | 2007-09-21 | 37,500 | 18.30 | 18.30 | 17.80 | 17.97 | 00:00:00 | | 2007-09-24 | 12,100 | 17.80 | 17.89 | 17.63 | 17.89 | 00:00:00 | | 2007-09-25 | 23,000 | 17.86 | 17.90 | 17.31 | 17.60 | 00:00:00 | | 2007-09-26 | 10,500 | 17.75 | 17.94 | 17.67 | 17.67 | 00:00:00 | | 2007-09-27 | 14,000 | 17.90 | 18.11 | 17.84 | 18.00 | 00:00:00 | | 2007-09-28 | 83,400 | 18.50 | 19.09 | 18.50 | 19.02 | 00:00:00 | | 2007-10-01 | 134,000 | 19.30 | 19.88 | 19.10 | 19.88 | 00:00:00 | | 2007-10-02 | 62,800 | 20.01 | 20.52 | 19.83 | 19.85 | 00:00:00 | | 2007-10-03 | 15,500 | 19.96 | 20.06 | 19.86 | 19.88 | 00:00:00 | | 2007-10-04 | 28,200 | 19.82 | 19.93 | 19.73 | 19.84 | 00:00:00 | | 2007-10-05 | 40,100 | 19.80 | 19.87 | 19.55 | 19.81 | 00:00:00 | | 2007-10-08 | 31,900 | 19.82 | 20.13 | 19.70 | 19.80 | 00:00:00 | | 2007-10-09 | 18,500 | 19.76 | 20.02 | 19.61 | 19.76 | 00:00:00 | | 2007-10-10 | 77,500 | 19.85 | 20.68 | 19.77 | 20.60 | 00:00:00 | | 2007-10-11 | 58,200 | 20.60 | 20.89 | 20.55 | 20.80 | 00:00:00 | | 2007-10-12 | 29,200 | 20.65 | 20.65 | 20.42 | 20.53 | 00:00:00 | | 2007-10-15 | 38,900 | 20.49 | 20.64 | 20.30 | 20.37 | 00:00:00 | | 2007-10-16 | 16,800 | 20.30 | 20.57 | 20.22 | 20.28 | 00:00:00 | | 2007-10-17 | 11,200 | 20.25 | 20.39 | 20.14 | 20.23 | 00:00:00 | | 2007-10-18 | 26,600 | 20.25 | 20.41 | 19.80 | 19.90 | 00:00:00 | | 2007-10-19 | 18,500 | 20.00 | 20.09 | 19.74 | 19.75 | 00:00:00 | | 2007-10-22 | 25,700 | 19.50 | 19.80 | 19.37 | 19.48 | 00:00:00 | | 2007-10-23 | 14,900 | 19.55 | 20.05 | 19.55 | 19.80 | 00:00:00 | | 2007-10-24 | 20,300 | 19.88 | 19.88 | 19.25 | 19.33 | 00:00:00 | | 2007-10-25 | 14,300 | 19.40 | 19.59 | 19.31 | 19.40 | 00:00:00 | | 2007-10-26 | 18,200 | 19.45 | 19.47 | 19.31 | 19.37 | 00:00:00 | | 2007-10-29 | 29,700 | 19.35 | 20.10 | 19.35 | 20.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
