|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 29,700 | 19.35 | 20.10 | 19.35 | 20.09 | 00:00:00 | | 2007-10-30 | 37,400 | 20.00 | 20.36 | 20.00 | 20.00 | 00:00:00 | | 2007-10-31 | 30,400 | 20.00 | 20.40 | 20.00 | 20.20 | 00:00:00 | | 2007-11-01 | 15,100 | 20.40 | 20.65 | 19.96 | 19.96 | 00:00:00 | | 2007-11-02 | 17,600 | 19.70 | 20.80 | 19.70 | 20.72 | 00:00:00 | | 2007-11-05 | 16,200 | 20.55 | 20.59 | 20.25 | 20.35 | 00:00:00 | | 2007-11-06 | 29,200 | 20.50 | 20.89 | 20.43 | 20.87 | 00:00:00 | | 2007-11-07 | 30,500 | 20.90 | 21.11 | 20.45 | 20.64 | 00:00:00 | | 2007-11-08 | 89,800 | 20.60 | 21.79 | 20.60 | 21.40 | 00:00:00 | | 2007-11-09 | 34,400 | 21.60 | 21.71 | 20.90 | 21.02 | 00:00:00 | | 2007-11-12 | 15,600 | 20.95 | 21.19 | 20.94 | 21.06 | 00:00:00 | | 2007-11-13 | 8,500 | 20.99 | 20.99 | 20.68 | 20.90 | 00:00:00 | | 2007-11-14 | 16,900 | 21.00 | 21.37 | 20.85 | 20.99 | 00:00:00 | | 2007-11-15 | 32,300 | 20.87 | 20.96 | 19.70 | 19.71 | 00:00:00 | | 2007-11-16 | 8,700 | 19.73 | 20.11 | 19.73 | 19.97 | 00:00:00 | | 2007-11-19 | 32,500 | 20.05 | 20.35 | 18.90 | 18.93 | 00:00:00 | | 2007-11-20 | 21,300 | 19.00 | 19.16 | 18.63 | 18.81 | 00:00:00 | | 2007-11-21 | 28,800 | 19.15 | 19.15 | 17.76 | 17.99 | 00:00:00 | | 2007-11-22 | 21,800 | 18.05 | 18.32 | 17.82 | 18.17 | 00:00:00 | | 2007-11-23 | 10,700 | 18.15 | 18.25 | 18.00 | 18.14 | 00:00:00 | | 2007-11-26 | 80,100 | 18.40 | 18.71 | 18.17 | 18.23 | 00:00:00 | | 2007-11-27 | 11,100 | 18.15 | 18.48 | 17.96 | 18.33 | 00:00:00 | | 2007-11-28 | 4,800 | 18.31 | 18.82 | 18.26 | 18.82 | 00:00:00 | | 2007-11-29 | 9,000 | 18.84 | 19.01 | 18.40 | 18.61 | 00:00:00 | | 2007-11-30 | 7,400 | 18.59 | 19.19 | 18.59 | 19.05 | 00:00:00 | | 2007-12-03 | 12,000 | 19.25 | 19.34 | 19.11 | 19.11 | 00:00:00 | | 2007-12-04 | 4,900 | 19.10 | 19.22 | 18.86 | 18.89 | 00:00:00 | | 2007-12-05 | 10,200 | 18.95 | 19.19 | 18.82 | 19.17 | 00:00:00 | | 2007-12-06 | 7,600 | 19.20 | 19.30 | 18.87 | 18.91 | 00:00:00 | | 2007-12-07 | 6,500 | 18.98 | 19.50 | 18.98 | 19.37 | 00:00:00 | | 2007-12-10 | 9,700 | 19.10 | 19.67 | 19.10 | 19.60 | 00:00:00 | | 2007-12-11 | 8,900 | 19.63 | 19.84 | 19.57 | 19.60 | 00:00:00 | | 2007-12-12 | 13,400 | 19.35 | 20.03 | 19.35 | 19.96 | 00:00:00 | | 2007-12-13 | 9,300 | 19.80 | 20.09 | 19.51 | 19.51 | 00:00:00 | | 2007-12-14 | 8,000 | 19.49 | 19.55 | 19.26 | 19.42 | 00:00:00 | | 2007-12-17 | 8,300 | 19.25 | 19.40 | 19.06 | 19.06 | 00:00:00 | | 2007-12-18 | 20,600 | 18.85 | 19.05 | 18.60 | 18.85 | 00:00:00 | | 2007-12-19 | 4,900 | 18.84 | 18.85 | 18.62 | 18.80 | 00:00:00 | | 2007-12-20 | 6,700 | 18.78 | 18.93 | 18.66 | 18.69 | 00:00:00 | | 2007-12-21 | 16,300 | 18.70 | 18.85 | 18.41 | 18.49 | 00:00:00 | | 2007-12-24 | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | | 2007-12-25 | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | | 2007-12-26 | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | | 2007-12-27 | 6,300 | 18.35 | 18.91 | 18.35 | 18.91 | 00:00:00 | | 2007-12-28 | 6,500 | 18.77 | 19.17 | 18.70 | 19.17 | 00:00:00 | | 2007-12-31 | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 00:00:00 | | 2008-01-01 | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 00:00:00 | | 2008-01-02 | 9,300 | 19.00 | 19.20 | 18.52 | 18.53 | 00:00:00 | | 2008-01-03 | 17,000 | 18.52 | 18.64 | 18.09 | 18.39 | 00:00:00 | | 2008-01-04 | 20,300 | 18.37 | 18.50 | 17.84 | 17.95 | 00:00:00 | | 2008-01-07 | 8,500 | 17.95 | 18.10 | 17.90 | 17.90 | 00:00:00 | | 2008-01-08 | 15,100 | 17.96 | 18.24 | 17.96 | 18.00 | 00:00:00 | | 2008-01-09 | 37,400 | 18.15 | 18.20 | 16.64 | 16.94 | 00:00:00 | | 2008-01-10 | 28,500 | 17.00 | 17.02 | 15.99 | 16.17 | 00:00:00 | | 2008-01-11 | 17,600 | 16.15 | 16.57 | 15.95 | 16.56 | 00:00:00 | | 2008-01-14 | 18,300 | 16.57 | 16.84 | 16.57 | 16.67 | 00:00:00 | | 2008-01-15 | 27,500 | 16.72 | 16.72 | 15.68 | 15.84 | 00:00:00 | | 2008-01-16 | 43,300 | 15.60 | 15.61 | 14.75 | 15.20 | 00:00:00 | | 2008-01-17 | 30,400 | 15.30 | 15.45 | 14.75 | 14.91 | 00:00:00 | | 2008-01-18 | 27,500 | 15.00 | 15.04 | 14.39 | 14.54 | 00:00:00 | | 2008-01-21 | 71,800 | 14.35 | 14.39 | 13.28 | 13.40 | 00:00:00 | | 2008-01-22 | 86,800 | 12.50 | 14.20 | 12.22 | 14.15 | 00:00:00 | | 2008-01-23 | 45,300 | 14.10 | 14.10 | 13.10 | 13.25 | 00:00:00 | | 2008-01-24 | 38,400 | 14.08 | 14.60 | 14.00 | 14.50 | 00:00:00 | | 2008-01-25 | 71,900 | 14.28 | 14.70 | 14.13 | 14.18 | 00:00:00 | | 2008-01-28 | 18,000 | 14.10 | 14.22 | 13.80 | 14.11 | 00:00:00 | | 2008-01-29 | 28,700 | 14.44 | 14.88 | 14.40 | 14.68 | 00:00:00 | | 2008-01-30 | 21,400 | 14.78 | 14.95 | 14.60 | 14.85 | 00:00:00 | | 2008-01-31 | 29,800 | 15.02 | 15.08 | 14.32 | 14.53 | 00:00:00 | | 2008-02-01 | 15,400 | 14.59 | 14.95 | 14.59 | 14.91 | 00:00:00 | | 2008-02-04 | 22,700 | 14.97 | 15.80 | 14.97 | 15.68 | 00:00:00 | | 2008-02-05 | 67,300 | 15.67 | 15.70 | 14.45 | 14.53 | 00:00:00 | | 2008-02-06 | 26,100 | 14.46 | 15.45 | 14.46 | 15.35 | 00:00:00 | | 2008-02-07 | 16,200 | 15.27 | 15.27 | 14.90 | 15.15 | 00:00:00 | | 2008-02-08 | 9,000 | 15.19 | 15.34 | 15.02 | 15.23 | 00:00:00 | | 2008-02-11 | 9,100 | 15.17 | 15.39 | 15.11 | 15.33 | 00:00:00 | | 2008-02-12 | 17,100 | 15.50 | 15.97 | 15.39 | 15.85 | 00:00:00 | | 2008-02-13 | 12,600 | 15.87 | 16.33 | 15.75 | 16.25 | 00:00:00 | | 2008-02-14 | 6,500 | 16.37 | 16.48 | 16.10 | 16.14 | 00:00:00 | | 2008-02-15 | 6,900 | 16.14 | 16.14 | 15.64 | 15.66 | 00:00:00 | | 2008-02-18 | 10,500 | 15.68 | 16.12 | 15.68 | 16.12 | 00:00:00 | | 2008-02-19 | 9,900 | 16.18 | 16.22 | 15.83 | 16.15 | 00:00:00 | | 2008-02-20 | 2,100 | 16.00 | 16.00 | 15.85 | 15.90 | 00:00:00 | | 2008-02-21 | 14,300 | 15.91 | 16.03 | 15.84 | 15.86 | 00:00:00 | | 2008-02-22 | 14,300 | 15.72 | 15.72 | 15.10 | 15.20 | 00:00:00 | | 2008-02-25 | 12,200 | 15.31 | 15.73 | 15.31 | 15.63 | 00:00:00 | | 2008-02-26 | 24,200 | 15.74 | 16.38 | 15.74 | 16.21 | 00:00:00 | | 2008-02-27 | 8,900 | 16.25 | 16.34 | 16.05 | 16.31 | 00:00:00 | | 2008-02-28 | 11,000 | 16.10 | 16.40 | 15.99 | 16.05 | 00:00:00 | | 2008-02-29 | 4,700 | 15.95 | 16.09 | 15.85 | 15.95 | 00:00:00 | | 2008-03-03 | 6,400 | 15.65 | 15.76 | 15.39 | 15.59 | 00:00:00 | | 2008-03-04 | 21,200 | 15.60 | 16.50 | 15.60 | 16.17 | 00:00:00 | | 2008-03-05 | 9,500 | 16.25 | 16.55 | 16.25 | 16.39 | 00:00:00 | | 2008-03-06 | 32,400 | 16.55 | 17.24 | 16.50 | 17.24 | 00:00:00 | | 2008-03-07 | 31,800 | 16.87 | 17.40 | 16.83 | 17.15 | 00:00:00 | | 2008-03-10 | 13,700 | 17.16 | 17.16 | 16.40 | 16.40 | 00:00:00 | | 2008-03-11 | 4,700 | 16.30 | 16.95 | 16.30 | 16.63 | 00:00:00 | | 2008-03-12 | 7,100 | 16.65 | 16.77 | 16.45 | 16.48 | 00:00:00 | | 2008-03-13 | 6,700 | 16.40 | 16.92 | 16.40 | 16.92 | 00:00:00 | | 2008-03-14 | 58,300 | 17.25 | 18.35 | 17.13 | 18.04 | 00:00:00 | | 2008-03-17 | 25,200 | 17.95 | 18.04 | 17.10 | 17.12 | 00:00:00 | | 2008-03-18 | 20,900 | 17.26 | 17.36 | 16.76 | 16.89 | 00:00:00 | | 2008-03-19 | 13,700 | 16.90 | 16.90 | 16.46 | 16.46 | 00:00:00 | | 2008-03-20 | 9,700 | 16.46 | 16.48 | 15.95 | 16.09 | 00:00:00 | | 2008-03-21 | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 00:00:00 | | 2008-03-24 | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 00:00:00 | | 2008-03-25 | 12,000 | 16.55 | 16.75 | 16.40 | 16.73 | 00:00:00 | | 2008-03-26 | 7,300 | 16.75 | 16.75 | 16.41 | 16.41 | 00:00:00 | | 2008-03-27 | 2,400 | 16.30 | 16.71 | 16.30 | 16.61 | 00:00:00 | | 2008-03-28 | 4,800 | 16.63 | 16.63 | 16.46 | 16.55 | 00:00:00 | | 2008-03-31 | 4,300 | 16.30 | 16.31 | 16.12 | 16.28 | 00:00:00 | | 2008-04-01 | 1,600 | 16.10 | 16.95 | 16.10 | 16.95 | 00:00:00 | | 2008-04-02 | 4,400 | 16.98 | 17.22 | 16.80 | 16.96 | 00:00:00 | | 2008-04-03 | 1,300 | 16.90 | 16.90 | 16.60 | 16.80 | 00:00:00 | | 2008-04-04 | 4,900 | 16.88 | 17.02 | 16.81 | 17.02 | 00:00:00 | | 2008-04-07 | 10,500 | 17.02 | 17.65 | 17.02 | 17.59 | 00:00:00 | | 2008-04-08 | 4,000 | 17.57 | 17.57 | 17.03 | 17.05 | 00:00:00 | | 2008-04-09 | 7,900 | 17.01 | 17.53 | 16.97 | 17.14 | 00:00:00 | | 2008-04-10 | 3,900 | 17.12 | 17.39 | 17.11 | 17.39 | 00:00:00 | | 2008-04-11 | 15,200 | 17.42 | 17.61 | 16.90 | 16.90 | 00:00:00 | | 2008-04-14 | 14,600 | 16.91 | 16.91 | 16.48 | 16.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
