|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 14,600 | 16.91 | 16.91 | 16.48 | 16.75 | 00:00:00 | | 2008-04-15 | 9,300 | 16.85 | 16.88 | 16.57 | 16.70 | 00:00:00 | | 2008-04-16 | 13,100 | 16.75 | 17.44 | 16.64 | 17.20 | 00:00:00 | | 2008-04-17 | 25,700 | 17.45 | 17.95 | 17.37 | 17.80 | 00:00:00 | | 2008-04-18 | 28,800 | 18.00 | 18.44 | 18.00 | 18.30 | 00:00:00 | | 2008-04-21 | 16,200 | 18.43 | 18.53 | 18.10 | 18.34 | 00:00:00 | | 2008-04-22 | 5,200 | 18.30 | 18.30 | 17.85 | 17.87 | 00:00:00 | | 2008-04-23 | 8,100 | 17.80 | 18.06 | 17.59 | 18.04 | 00:00:00 | | 2008-04-24 | 13,100 | 18.05 | 18.20 | 17.67 | 18.20 | 00:00:00 | | 2008-04-25 | 10,200 | 18.18 | 18.40 | 17.82 | 18.27 | 00:00:00 | | 2008-04-28 | 12,700 | 18.25 | 18.82 | 18.25 | 18.72 | 00:00:00 | | 2008-04-29 | 4,700 | 18.70 | 18.72 | 18.39 | 18.39 | 00:00:00 | | 2008-04-30 | 2,600 | 18.35 | 18.38 | 18.06 | 18.36 | 00:00:00 | | 2008-05-02 | 4,300 | 18.55 | 18.62 | 18.29 | 18.50 | 00:00:00 | | 2008-05-05 | 11,200 | 18.35 | 18.78 | 18.35 | 18.73 | 00:00:00 | | 2008-05-06 | 16,900 | 18.70 | 18.75 | 18.41 | 18.59 | 00:00:00 | | 2008-05-07 | 23,900 | 18.70 | 18.81 | 18.45 | 18.67 | 00:00:00 | | 2008-05-08 | 22,700 | 18.25 | 18.31 | 17.55 | 17.67 | 00:00:00 | | 2008-05-09 | 21,000 | 17.75 | 17.75 | 17.28 | 17.45 | 00:00:00 | | 2008-05-12 | 400 | 17.43 | 17.61 | 17.43 | 17.61 | 00:00:00 | | 2008-05-13 | 7,900 | 17.55 | 17.85 | 17.51 | 17.70 | 00:00:00 | | 2008-05-14 | 4,000 | 17.68 | 17.68 | 17.48 | 17.52 | 00:00:00 | | 2008-05-15 | 10,500 | 17.45 | 17.66 | 17.41 | 17.54 | 00:00:00 | | 2008-05-16 | 15,700 | 17.73 | 18.23 | 17.59 | 18.04 | 00:00:00 | | 2008-05-19 | 5,300 | 18.15 | 18.15 | 17.85 | 18.00 | 00:00:00 | | 2008-05-20 | 3,200 | 17.99 | 18.00 | 17.57 | 17.60 | 00:00:00 | | 2008-05-21 | 12,500 | 17.70 | 17.73 | 17.08 | 17.18 | 00:00:00 | | 2008-05-22 | 9,300 | 17.05 | 17.13 | 16.82 | 17.05 | 00:00:00 | | 2008-05-23 | 8,100 | 17.01 | 17.01 | 16.69 | 16.69 | 00:00:00 | | 2008-05-26 | 6,600 | 16.55 | 16.68 | 16.48 | 16.60 | 00:00:00 | | 2008-05-27 | 3,800 | 16.61 | 16.85 | 16.52 | 16.84 | 00:00:00 | | 2008-05-28 | 3,200 | 16.78 | 16.95 | 16.59 | 16.95 | 00:00:00 | | 2008-05-29 | 1,800 | 16.85 | 16.85 | 16.54 | 16.69 | 00:00:00 | | 2008-05-30 | 2,500 | 16.69 | 17.05 | 16.69 | 17.05 | 00:00:00 | | 2008-06-02 | 8,900 | 16.96 | 17.05 | 16.70 | 16.75 | 00:00:00 | | 2008-06-03 | 3,100 | 16.70 | 16.70 | 16.54 | 16.62 | 00:00:00 | | 2008-06-04 | 1,900 | 16.60 | 16.80 | 16.46 | 16.78 | 00:00:00 | | 2008-06-05 | 7,400 | 16.74 | 16.74 | 16.55 | 16.67 | 00:00:00 | | 2008-06-06 | 9,500 | 16.65 | 16.70 | 16.10 | 16.10 | 00:00:00 | | 2008-06-10 | 4,200 | 16.10 | 16.23 | 15.87 | 16.20 | 00:00:00 | | 2008-06-11 | 5,300 | 16.18 | 16.18 | 15.70 | 15.75 | 00:00:00 | | 2008-06-12 | 6,100 | 15.70 | 15.90 | 15.70 | 15.84 | 00:00:00 | | 2008-06-13 | 13,900 | 15.74 | 15.94 | 15.56 | 15.91 | 00:00:00 | | 2008-06-16 | 7,100 | 15.90 | 16.10 | 15.70 | 16.07 | 00:00:00 | | 2008-06-17 | 14,000 | 16.06 | 16.06 | 15.84 | 15.84 | 00:00:00 | | 2008-06-18 | 4,800 | 15.77 | 15.77 | 15.43 | 15.48 | 00:00:00 | | 2008-06-19 | 2,900 | 15.44 | 15.55 | 15.15 | 15.45 | 00:00:00 | | 2008-06-20 | 4,600 | 15.47 | 15.47 | 15.12 | 15.29 | 00:00:00 | | 2008-06-23 | 2,400 | 15.51 | 15.77 | 15.30 | 15.64 | 00:00:00 | | 2008-06-24 | 15,700 | 15.55 | 15.55 | 14.90 | 15.20 | 00:00:00 | | 2008-06-25 | 1,900 | 15.30 | 15.42 | 15.30 | 15.42 | 00:00:00 | | 2008-06-26 | 5,700 | 15.30 | 15.30 | 14.87 | 14.94 | 00:00:00 | | 2008-06-27 | 6,200 | 14.86 | 14.92 | 14.37 | 14.72 | 00:00:00 | | 2008-06-30 | 8,200 | 14.45 | 14.75 | 14.27 | 14.72 | 00:00:00 | | 2008-07-01 | 4,700 | 14.60 | 14.62 | 14.37 | 14.37 | 00:00:00 | | 2008-07-02 | 6,700 | 14.55 | 14.55 | 14.13 | 14.30 | 00:00:00 | | 2008-07-03 | 3,200 | 14.05 | 14.43 | 14.05 | 14.28 | 00:00:00 | | 2008-07-04 | 4,100 | 14.25 | 14.53 | 14.25 | 14.29 | 00:00:00 | | 2008-07-07 | 7,500 | 14.50 | 14.66 | 14.45 | 14.45 | 00:00:00 | | 2008-07-08 | 20,000 | 14.20 | 14.75 | 14.09 | 14.74 | 00:00:00 | | 2008-07-09 | 8,600 | 14.72 | 15.34 | 14.72 | 15.34 | 00:00:00 | | 2008-07-10 | 7,000 | 15.32 | 15.32 | 14.83 | 14.97 | 00:00:00 | | 2008-07-11 | 17,900 | 14.97 | 14.97 | 14.34 | 14.34 | 00:00:00 | | 2008-07-14 | 1,200 | 14.38 | 14.41 | 14.13 | 14.13 | 00:00:00 | | 2008-07-15 | 8,700 | 14.00 | 14.07 | 13.72 | 14.03 | 00:00:00 | | 2008-07-16 | 5,300 | 14.03 | 14.30 | 13.96 | 14.28 | 00:00:00 | | 2008-07-17 | 3,200 | 14.48 | 14.76 | 14.48 | 14.53 | 00:00:00 | | 2008-07-18 | 8,000 | 14.94 | 15.02 | 14.48 | 14.98 | 00:00:00 | | 2008-07-21 | 1,900 | 15.00 | 15.27 | 14.88 | 15.21 | 00:00:00 | | 2008-07-22 | 8,600 | 14.95 | 15.35 | 14.78 | 15.26 | 00:00:00 | | 2008-07-23 | 5,700 | 15.40 | 15.55 | 15.31 | 15.45 | 00:00:00 | | 2008-07-24 | 3,500 | 15.60 | 15.60 | 15.12 | 15.23 | 00:00:00 | | 2008-07-25 | 4,100 | 15.15 | 15.40 | 15.15 | 15.40 | 00:00:00 | | 2008-07-28 | 2,800 | 15.38 | 15.38 | 15.04 | 15.11 | 00:00:00 | | 2008-07-29 | 26,700 | 14.90 | 15.00 | 14.63 | 14.95 | 00:00:00 | | 2008-07-30 | 1,800 | 14.94 | 15.06 | 14.79 | 14.85 | 00:00:00 | | 2008-07-31 | 3,100 | 14.90 | 14.97 | 14.60 | 14.73 | 00:00:00 | | 2008-08-01 | 7,100 | 14.75 | 14.75 | 14.36 | 14.46 | 00:00:00 | | 2008-08-04 | 2,400 | 14.40 | 14.40 | 14.26 | 14.33 | 00:00:00 | | 2008-08-05 | 4,000 | 14.39 | 14.97 | 14.39 | 14.95 | 00:00:00 | | 2008-08-06 | 3,100 | 15.03 | 15.03 | 14.89 | 15.02 | 00:00:00 | | 2008-08-07 | 2,300 | 14.70 | 15.10 | 14.70 | 14.87 | 00:00:00 | | 2008-08-08 | 3,200 | 14.82 | 15.06 | 14.76 | 14.98 | 00:00:00 | | 2008-08-11 | 1,300 | 14.74 | 14.87 | 14.74 | 14.84 | 00:00:00 | | 2008-08-12 | 2,900 | 14.85 | 15.02 | 14.85 | 14.94 | 00:00:00 | | 2008-08-13 | 2,100 | 14.93 | 14.93 | 14.49 | 14.50 | 00:00:00 | | 2008-08-14 | 3,300 | 14.50 | 14.61 | 14.22 | 14.24 | 00:00:00 | | 2008-08-15 | 2,600 | 14.40 | 14.51 | 14.35 | 14.39 | 00:00:00 | | 2008-08-18 | 4,400 | 14.45 | 14.45 | 14.18 | 14.27 | 00:00:00 | | 2008-08-19 | 12,000 | 14.29 | 14.29 | 13.77 | 13.80 | 00:00:00 | | 2008-08-20 | 16,900 | 13.86 | 13.90 | 13.45 | 13.65 | 00:00:00 | | 2008-08-21 | 10,300 | 13.55 | 13.55 | 13.27 | 13.38 | 00:00:00 | | 2008-08-22 | 2,900 | 13.29 | 13.69 | 13.29 | 13.69 | 00:00:00 | | 2008-08-25 | 7,000 | 13.64 | 13.65 | 13.51 | 13.52 | 00:00:00 | | 2008-08-26 | 5,700 | 13.51 | 13.60 | 13.36 | 13.56 | 00:00:00 | | 2008-08-27 | 16,500 | 13.52 | 13.52 | 13.20 | 13.32 | 00:00:00 | | 2008-08-28 | 25,700 | 13.29 | 13.77 | 13.15 | 13.76 | 00:00:00 | | 2008-08-29 | 4,300 | 13.64 | 13.64 | 13.53 | 13.58 | 00:00:00 | | 2008-09-01 | 3,800 | 13.50 | 13.88 | 13.41 | 13.85 | 00:00:00 | | 2008-09-02 | 10,900 | 13.68 | 14.08 | 13.66 | 14.06 | 00:00:00 | | 2008-09-03 | 7,700 | 14.05 | 14.05 | 13.85 | 13.90 | 00:00:00 | | 2008-09-04 | 11,900 | 13.55 | 13.82 | 13.24 | 13.25 | 00:00:00 | | 2008-09-05 | 12,000 | 13.15 | 13.15 | 12.69 | 12.79 | 00:00:00 | | 2008-09-08 | 5,900 | 12.70 | 13.11 | 12.70 | 12.83 | 00:00:00 | | 2008-09-09 | 2,400 | 12.80 | 13.04 | 12.80 | 12.92 | 00:00:00 | | 2008-09-10 | 3,200 | 12.94 | 13.00 | 12.72 | 12.72 | 00:00:00 | | 2008-09-11 | 7,600 | 12.70 | 12.70 | 12.46 | 12.61 | 00:00:00 | | 2008-09-12 | 9,200 | 12.75 | 12.88 | 12.26 | 12.40 | 00:00:00 | | 2008-09-15 | 26,900 | 12.08 | 12.08 | 11.27 | 11.93 | 00:00:00 | | 2008-09-16 | 12,300 | 11.65 | 12.07 | 11.60 | 11.66 | 00:00:00 | | 2008-09-17 | 25,700 | 11.78 | 11.78 | 10.71 | 10.76 | 00:00:00 | | 2008-09-18 | 14,400 | 10.60 | 11.52 | 10.55 | 11.22 | 00:00:00 | | 2008-09-19 | 155,100 | 11.63 | 12.90 | 11.52 | 12.78 | 00:00:00 | | 2008-09-22 | 24,900 | 12.90 | 13.06 | 12.72 | 12.74 | 00:00:00 | | 2008-09-23 | 8,500 | 12.58 | 12.90 | 11.90 | 12.04 | 00:00:00 | | 2008-09-24 | 2,900 | 12.00 | 12.01 | 11.81 | 11.95 | 00:00:00 | | 2008-09-25 | 11,100 | 11.80 | 12.18 | 11.80 | 12.00 | 00:00:00 | | 2008-09-26 | 8,400 | 11.90 | 11.90 | 11.49 | 11.75 | 00:00:00 | | 2008-09-29 | 7,700 | 11.72 | 11.80 | 11.10 | 11.25 | 00:00:00 | | 2008-09-30 | 19,200 | 10.95 | 11.73 | 10.90 | 11.60 | 00:00:00 | | 2008-10-01 | 6,800 | 11.85 | 11.85 | 11.34 | 11.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
