|
 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 | | 2000-06-19 | 0 | 38.20 | 38.20 | 38.20 | 38.20 | 00:00:00 | | 2000-06-20 | 66,000 | 38.10 | 38.10 | 37.30 | 37.35 | 00:00:00 | | 2000-06-21 | 104,200 | 37.25 | 37.40 | 35.50 | 36.15 | 00:00:00 | | 2000-06-22 | 27,200 | 36.80 | 36.90 | 35.55 | 36.00 | 00:00:00 | | 2000-06-23 | 75,600 | 36.25 | 36.25 | 35.05 | 35.15 | 00:00:00 | | 2000-06-26 | 91,300 | 35.50 | 35.80 | 34.80 | 35.30 | 00:00:00 | | 2000-06-27 | 56,800 | 35.50 | 35.70 | 35.00 | 35.30 | 00:00:00 | | 2000-06-28 | 90,500 | 35.60 | 35.90 | 34.30 | 34.70 | 00:00:00 | | 2000-06-29 | 89,600 | 35.20 | 35.20 | 33.60 | 34.00 | 00:00:00 | | 2000-06-30 | 89,400 | 33.70 | 33.80 | 33.10 | 33.65 | 00:00:00 | | 2000-07-03 | 66,900 | 34.00 | 34.30 | 33.40 | 33.80 | 00:00:00 | | 2000-07-04 | 88,900 | 34.80 | 35.00 | 33.30 | 33.60 | 00:00:00 | | 2000-07-05 | 66,600 | 34.25 | 34.90 | 34.00 | 34.20 | 00:00:00 | | 2000-07-06 | 144,300 | 34.10 | 34.10 | 32.70 | 34.10 | 00:00:00 | | 2000-07-07 | 0 | 34.10 | 34.10 | 34.10 | 34.10 | 00:00:00 | | 2000-07-10 | 70,200 | 34.50 | 34.50 | 33.25 | 33.70 | 00:00:00 | | 2000-07-11 | 92,100 | 33.25 | 33.70 | 32.60 | 32.90 | 00:00:00 | | 2000-07-12 | 94,300 | 32.95 | 33.10 | 32.60 | 32.80 | 00:00:00 | | 2000-07-13 | 160,000 | 32.90 | 32.90 | 31.20 | 31.60 | 00:00:00 | | 2000-07-14 | 160,500 | 31.60 | 31.60 | 30.85 | 31.35 | 00:00:00 | | 2000-07-17 | 169,600 | 31.80 | 31.80 | 31.00 | 31.10 | 00:00:00 | | 2000-07-18 | 248,200 | 31.10 | 32.00 | 31.00 | 31.30 | 00:00:00 | | 2000-07-19 | 172,500 | 31.20 | 31.70 | 30.95 | 31.06 | 00:00:00 | | 2000-07-20 | 178,100 | 31.40 | 33.30 | 31.40 | 32.70 | 00:00:00 | | 2000-07-21 | 216,300 | 32.90 | 32.90 | 30.90 | 31.40 | 00:00:00 | | 2000-07-24 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | | 2000-07-25 | 112,000 | 32.00 | 32.10 | 30.90 | 31.15 | 00:00:00 | | 2000-07-26 | 108,100 | 31.50 | 31.50 | 30.65 | 30.95 | 00:00:00 | | 2000-07-27 | 0 | 30.95 | 30.95 | 30.95 | 30.95 | 00:00:00 | | 2000-07-28 | 129,400 | 30.70 | 31.65 | 30.35 | 30.79 | 00:00:00 | | 2000-07-31 | 92,300 | 31.50 | 32.30 | 31.40 | 32.00 | 00:00:00 | | 2000-08-01 | 86,400 | 32.05 | 32.45 | 31.50 | 32.45 | 00:00:00 | | 2000-08-02 | 126,200 | 32.55 | 34.40 | 32.55 | 34.20 | 00:00:00 | | 2000-08-03 | 182,400 | 34.40 | 34.90 | 34.30 | 34.75 | 00:00:00 | | 2000-08-04 | 114,100 | 34.95 | 34.95 | 33.80 | 34.10 | 00:00:00 | | 2000-08-07 | 114,700 | 34.70 | 35.10 | 34.25 | 34.50 | 00:00:00 | | 2000-08-08 | 93,300 | 34.70 | 35.65 | 34.50 | 35.20 | 00:00:00 | | 2000-08-09 | 0 | 35.20 | 35.20 | 35.20 | 35.20 | 00:00:00 | | 2000-08-10 | 97,600 | 36.00 | 36.00 | 34.90 | 35.15 | 00:00:00 | | 2000-08-11 | 121,800 | 35.35 | 35.40 | 34.90 | 35.40 | 00:00:00 | | 2000-08-14 | 153,000 | 35.90 | 36.80 | 35.90 | 36.70 | 00:00:00 | | 2000-08-15 | 202,500 | 37.80 | 37.80 | 36.90 | 37.20 | 00:00:00 | | 2000-08-16 | 122,200 | 37.25 | 38.30 | 37.25 | 37.90 | 00:00:00 | | 2000-08-17 | 145,600 | 38.30 | 38.30 | 37.05 | 37.45 | 00:00:00 | | 2000-08-18 | 118,300 | 37.50 | 37.90 | 36.80 | 36.90 | 00:00:00 | | 2000-08-21 | 100,900 | 37.20 | 37.20 | 35.60 | 36.45 | 00:00:00 | | 2000-08-22 | 100,300 | 36.50 | 37.99 | 36.50 | 37.80 | 00:00:00 | | 2000-08-23 | 83,100 | 37.95 | 37.95 | 36.20 | 36.80 | 00:00:00 | | 2000-08-24 | 67,900 | 37.00 | 37.75 | 36.35 | 37.00 | 00:00:00 | | 2000-08-25 | 52,000 | 36.80 | 37.80 | 36.35 | 37.55 | 00:00:00 | | 2000-08-28 | 81,100 | 37.90 | 38.20 | 37.70 | 38.00 | 00:00:00 | | 2000-08-29 | 80,000 | 37.95 | 38.00 | 37.55 | 37.80 | 00:00:00 | | 2000-08-30 | 114,200 | 37.90 | 38.70 | 37.90 | 38.20 | 00:00:00 | | 2000-08-31 | 95,100 | 38.30 | 38.50 | 36.80 | 38.35 | 00:00:00 | | 2000-09-01 | 75,200 | 38.25 | 38.45 | 37.50 | 37.90 | 00:00:00 | | 2000-09-04 | 93,900 | 38.50 | 39.05 | 38.10 | 38.80 | 00:00:00 | | 2000-09-05 | 103,600 | 38.80 | 39.25 | 38.60 | 38.70 | 00:00:00 | | 2000-09-06 | 73,700 | 38.80 | 39.25 | 38.80 | 39.00 | 00:00:00 | | 2000-09-07 | 73,200 | 38.85 | 39.60 | 38.85 | 39.40 | 00:00:00 | | 2000-09-08 | 69,900 | 39.50 | 39.50 | 38.40 | 38.60 | 00:00:00 | | 2000-09-11 | 60,900 | 38.50 | 39.70 | 38.25 | 39.30 | 00:00:00 | | 2000-09-12 | 50,100 | 39.75 | 39.75 | 38.50 | 38.80 | 00:00:00 | | 2000-09-13 | 50,100 | 39.15 | 39.30 | 38.20 | 38.50 | 00:00:00 | | 2000-09-14 | 73,100 | 39.00 | 39.00 | 37.30 | 38.00 | 00:00:00 | | 2000-09-15 | 32,700 | 38.05 | 38.20 | 37.50 | 37.80 | 00:00:00 | | 2000-09-18 | 66,100 | 38.00 | 38.00 | 36.80 | 36.90 | 00:00:00 | | 2000-09-19 | 51,900 | 36.50 | 37.00 | 36.10 | 36.10 | 00:00:00 | | 2000-09-20 | 78,600 | 36.25 | 36.40 | 35.50 | 35.70 | 00:00:00 | | 2000-09-21 | 152,900 | 35.60 | 35.60 | 33.50 | 34.40 | 00:00:00 | | 2000-09-22 | 86,900 | 33.60 | 34.80 | 33.60 | 33.85 | 00:00:00 | | 2000-09-25 | 129,900 | 34.20 | 34.20 | 32.90 | 33.70 | 00:00:00 | | 2000-09-26 | 59,100 | 33.80 | 34.00 | 33.20 | 33.30 | 00:00:00 | | 2000-09-27 | 46,500 | 33.12 | 34.60 | 33.10 | 34.40 | 00:00:00 | | 2000-09-28 | 51,700 | 34.30 | 35.20 | 33.50 | 35.20 | 00:00:00 | | 2000-09-29 | 27,400 | 35.00 | 35.50 | 34.70 | 34.70 | 00:00:00 | | 2000-10-02 | 31,100 | 35.00 | 35.10 | 34.55 | 34.55 | 00:00:00 | | 2000-10-03 | 0 | 34.55 | 34.55 | 34.55 | 34.55 | 00:00:00 | | 2000-10-04 | 59,500 | 35.00 | 35.30 | 33.30 | 34.00 | 00:00:00 | | 2000-10-05 | 83,600 | 33.90 | 34.80 | 33.70 | 34.20 | 00:00:00 | | 2000-10-06 | 44,100 | 34.15 | 34.60 | 33.70 | 33.70 | 00:00:00 | | 2000-10-09 | 68,600 | 33.90 | 33.90 | 33.40 | 33.70 | 00:00:00 | | 2000-10-10 | 51,500 | 33.75 | 34.50 | 33.60 | 34.50 | 00:00:00 | | 2000-10-11 | 90,100 | 34.80 | 34.80 | 32.40 | 33.50 | 00:00:00 | | 2000-10-12 | 101,400 | 34.00 | 34.20 | 32.40 | 32.80 | 00:00:00 | | 2000-10-13 | 75,800 | 32.80 | 33.90 | 32.60 | 33.90 | 00:00:00 | | 2000-10-16 | 60,600 | 33.80 | 34.30 | 33.60 | 33.95 | 00:00:00 | | 2000-10-17 | 70,100 | 34.10 | 35.30 | 34.10 | 35.00 | 00:00:00 | | 2000-10-18 | 59,800 | 34.70 | 35.30 | 34.10 | 34.70 | 00:00:00 | | 2000-10-19 | 54,700 | 35.00 | 36.25 | 34.80 | 35.35 | 00:00:00 | | 2000-10-20 | 47,100 | 35.70 | 35.70 | 34.70 | 35.00 | 00:00:00 | | 2000-10-23 | 45,800 | 36.00 | 36.00 | 35.00 | 35.60 | 00:00:00 | | 2000-10-24 | 106,300 | 36.60 | 37.10 | 36.20 | 36.55 | 00:00:00 | | 2000-10-25 | 52,300 | 36.40 | 37.40 | 35.90 | 36.00 | 00:00:00 | | 2000-10-26 | 50,000 | 36.25 | 37.45 | 36.00 | 37.40 | 00:00:00 | | 2000-10-27 | 72,900 | 37.60 | 37.90 | 37.30 | 37.90 | 00:00:00 | | 2000-10-30 | 84,700 | 38.00 | 38.00 | 36.60 | 37.15 | 00:00:00 | | 2000-10-31 | 0 | 37.15 | 37.15 | 37.15 | 37.15 | 00:00:00 | | 2000-11-01 | 54,700 | 38.80 | 38.90 | 38.00 | 38.40 | 00:00:00 | | 2000-11-02 | 75,600 | 38.50 | 38.65 | 37.60 | 38.50 | 00:00:00 | | 2000-11-03 | 69,400 | 38.60 | 39.00 | 38.10 | 39.00 | 00:00:00 | | 2000-11-06 | 68,300 | 38.95 | 39.10 | 38.50 | 38.90 | 00:00:00 | | 2000-11-07 | 49,800 | 39.00 | 39.00 | 37.60 | 38.60 | 00:00:00 | | 2000-11-08 | 65,900 | 38.50 | 39.35 | 38.50 | 39.15 | 00:00:00 | | 2000-11-09 | 48,700 | 39.10 | 39.20 | 38.50 | 39.00 | 00:00:00 | | 2000-11-10 | 49,100 | 38.50 | 38.90 | 37.70 | 38.00 | 00:00:00 | | 2000-11-13 | 80,600 | 37.80 | 38.30 | 35.60 | 36.50 | 00:00:00 | | 2000-11-14 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | | 2000-11-15 | 25,500 | 38.50 | 38.50 | 36.90 | 37.40 | 00:00:00 | | 2000-11-16 | 49,000 | 37.30 | 37.90 | 37.00 | 37.80 | 00:00:00 | | 2000-11-17 | 33,200 | 37.50 | 37.70 | 37.35 | 37.40 | 00:00:00 | | 2000-11-20 | 76,100 | 37.40 | 39.10 | 37.40 | 38.60 | 00:00:00 | | 2000-11-21 | 46,400 | 38.70 | 39.10 | 38.10 | 38.50 | 00:00:00 | | 2000-11-22 | 90,900 | 38.50 | 38.95 | 38.00 | 38.60 | 00:00:00 | | 2000-11-23 | 53,600 | 38.20 | 38.95 | 38.20 | 38.40 | 00:00:00 | | 2000-11-24 | 60,700 | 38.00 | 38.85 | 37.10 | 37.60 | 00:00:00 | | 2000-11-27 | 77,000 | 37.50 | 39.15 | 37.50 | 38.85 | 00:00:00 | | 2000-11-28 | 41,300 | 38.80 | 39.15 | 38.30 | 38.40 | 00:00:00 | | 2000-11-29 | 25,300 | 38.30 | 38.70 | 38.10 | 38.25 | 00:00:00 | | 2000-11-30 | 44,500 | 38.40 | 38.40 | 37.60 | 37.70 | 00:00:00 | | 2000-12-01 | 45,400 | 38.20 | 38.90 | 38.20 | 38.70 | 00:00:00 | | 2000-12-04 | 40,900 | 38.50 | 38.95 | 38.35 | 38.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
