|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-25 | 10,800 | 3.88 | 4.43 | 3.88 | 4.43 | 00:00:00 | | 2009-03-26 | 21,000 | 4.35 | 4.59 | 4.35 | 4.37 | 00:00:00 | | 2009-03-27 | 15,000 | 4.40 | 4.40 | 4.07 | 4.25 | 00:00:00 | | 2009-03-30 | 10,800 | 4.12 | 4.13 | 3.87 | 4.00 | 00:00:00 | | 2009-03-31 | 8,700 | 4.10 | 4.10 | 3.98 | 4.05 | 00:00:00 | | 2009-04-01 | 3,800 | 4.10 | 4.15 | 3.92 | 4.10 | 00:00:00 | | 2009-04-02 | 35,000 | 4.20 | 4.32 | 4.03 | 4.30 | 00:00:00 | | 2009-04-03 | 16,700 | 4.15 | 4.59 | 4.15 | 4.50 | 00:00:00 | | 2009-04-06 | 140,900 | 4.59 | 5.00 | 4.55 | 4.70 | 00:00:00 | | 2009-04-07 | 5,400 | 4.70 | 4.79 | 4.50 | 4.79 | 00:00:00 | | 2009-04-08 | 9,800 | 4.70 | 4.84 | 4.49 | 4.81 | 00:00:00 | | 2009-04-09 | 23,100 | 4.70 | 5.27 | 4.70 | 5.27 | 00:00:00 | | 2009-04-14 | 44,100 | 5.25 | 5.74 | 5.25 | 5.65 | 00:00:00 | | 2009-04-15 | 21,500 | 5.80 | 6.24 | 5.71 | 6.21 | 00:00:00 | | 2009-04-16 | 24,200 | 6.20 | 6.70 | 6.20 | 6.65 | 00:00:00 | | 2009-04-17 | 46,700 | 6.80 | 7.70 | 6.73 | 7.43 | 00:00:00 | | 2009-04-20 | 159,600 | 7.50 | 7.50 | 6.61 | 6.68 | 00:00:00 | | 2009-04-21 | 18,300 | 6.80 | 6.88 | 6.45 | 6.75 | 00:00:00 | | 2009-04-22 | 10,100 | 7.15 | 7.15 | 6.74 | 7.15 | 00:00:00 | | 2009-04-23 | 19,400 | 7.10 | 7.76 | 7.10 | 7.55 | 00:00:00 | | 2009-04-24 | 12,300 | 7.64 | 8.05 | 7.64 | 7.97 | 00:00:00 | | 2009-04-27 | 70,000 | 7.75 | 7.80 | 7.41 | 7.68 | 00:00:00 | | 2009-04-28 | 12,500 | 7.58 | 7.59 | 7.37 | 7.50 | 00:00:00 | | 2009-04-29 | 11,500 | 7.40 | 8.00 | 7.40 | 7.84 | 00:00:00 | | 2009-04-30 | 17,000 | 8.10 | 8.44 | 8.03 | 8.24 | 00:00:00 | | 2009-05-04 | 6,600 | 8.35 | 8.80 | 8.34 | 8.55 | 00:00:00 | | 2009-05-05 | 12,800 | 8.73 | 8.84 | 8.52 | 8.52 | 00:00:00 | | 2009-05-06 | 5,600 | 8.43 | 8.71 | 8.26 | 8.51 | 00:00:00 | | 2009-05-07 | 12,500 | 8.60 | 8.74 | 8.23 | 8.28 | 00:00:00 | | 2009-05-08 | 12,500 | 8.05 | 8.37 | 8.03 | 8.03 | 00:00:00 | | 2009-05-11 | 39,800 | 7.50 | 7.58 | 6.89 | 6.99 | 00:00:00 | | 2009-05-12 | 32,000 | 6.85 | 7.26 | 6.65 | 6.77 | 00:00:00 | | 2009-05-13 | 13,200 | 7.05 | 7.10 | 6.26 | 6.30 | 00:00:00 | | 2009-05-14 | 28,800 | 6.24 | 6.24 | 5.75 | 5.90 | 00:00:00 | | 2009-05-15 | 26,100 | 5.97 | 6.23 | 5.75 | 6.00 | 00:00:00 | | 2009-05-18 | 33,800 | 6.06 | 6.24 | 5.90 | 6.18 | 00:00:00 | | 2009-05-19 | 10,400 | 6.40 | 6.40 | 6.20 | 6.40 | 00:00:00 | | 2009-05-20 | 16,700 | 6.35 | 6.63 | 6.27 | 6.56 | 00:00:00 | | 2009-05-21 | 5,500 | 6.62 | 6.69 | 6.43 | 6.62 | 00:00:00 | | 2009-05-22 | 12,800 | 6.55 | 6.74 | 6.51 | 6.57 | 00:00:00 | | 2009-05-25 | 1,900 | 6.65 | 6.65 | 6.41 | 6.48 | 00:00:00 | | 2009-05-26 | 5,400 | 6.35 | 6.55 | 6.29 | 6.52 | 00:00:00 | | 2009-05-27 | 6,100 | 6.30 | 6.64 | 6.22 | 6.30 | 00:00:00 | | 2009-05-28 | 8,200 | 6.20 | 6.32 | 6.15 | 6.15 | 00:00:00 | | 2009-05-29 | 8,200 | 6.25 | 6.33 | 6.25 | 6.31 | 00:00:00 | | 2009-06-01 | 2,000 | 6.20 | 6.62 | 6.20 | 6.59 | 00:00:00 | | 2009-06-02 | 5,900 | 6.60 | 6.80 | 6.60 | 6.71 | 00:00:00 | | 2009-06-03 | 5,700 | 6.65 | 6.68 | 6.57 | 6.59 | 00:00:00 | | 2009-06-04 | 7,800 | 6.36 | 6.70 | 6.22 | 6.36 | 00:00:00 | | 2009-06-05 | 15,600 | 6.35 | 6.37 | 6.17 | 6.37 | 00:00:00 | | 2009-06-08 | 21,400 | 6.50 | 6.53 | 6.33 | 6.41 | 00:00:00 | | 2009-06-09 | 10,000 | 6.45 | 6.47 | 6.22 | 6.32 | 00:00:00 | | 2009-06-10 | 5,500 | 6.46 | 6.67 | 6.46 | 6.65 | 00:00:00 | | 2009-06-11 | 2,600 | 6.56 | 6.68 | 6.45 | 6.47 | 00:00:00 | | 2009-06-12 | 6,100 | 6.48 | 6.52 | 6.41 | 6.50 | 00:00:00 | | 2009-06-15 | 11,400 | 6.55 | 6.55 | 6.14 | 6.18 | 00:00:00 | | 2009-06-16 | 145,200 | 5.85 | 5.85 | 4.97 | 4.99 | 00:00:00 | | 2009-06-17 | 35,800 | 5.08 | 5.21 | 4.87 | 5.15 | 00:00:00 | | 2009-06-18 | 23,800 | 5.25 | 5.51 | 5.14 | 5.20 | 00:00:00 | | 2009-06-19 | 69,800 | 5.38 | 5.91 | 5.35 | 5.72 | 00:00:00 | | 2009-06-22 | 47,700 | 5.72 | 5.74 | 5.30 | 5.34 | 00:00:00 | | 2009-06-23 | 13,700 | 5.35 | 5.43 | 5.16 | 5.23 | 00:00:00 | | 2009-06-24 | 50,300 | 5.25 | 5.25 | 4.92 | 5.03 | 00:00:00 | | 2009-06-25 | 29,100 | 5.00 | 5.09 | 4.89 | 5.07 | 00:00:00 | | 2009-06-26 | 15,300 | 5.10 | 5.10 | 4.90 | 5.02 | 00:00:00 | | 2009-06-29 | 8,700 | 5.05 | 5.20 | 5.05 | 5.20 | 00:00:00 | | 2009-06-30 | 29,800 | 5.24 | 5.41 | 5.12 | 5.24 | 00:00:00 | | 2009-07-01 | 8,700 | 5.50 | 5.50 | 5.22 | 5.50 | 00:00:00 | | 2009-07-02 | 44,800 | 5.42 | 5.42 | 4.98 | 5.04 | 00:00:00 | | 2009-07-03 | 27,300 | 5.07 | 5.08 | 4.80 | 4.89 | 00:00:00 | | 2009-07-06 | 41,900 | 4.79 | 4.80 | 4.55 | 4.59 | 00:00:00 | | 2009-07-07 | 65,500 | 4.65 | 4.70 | 4.36 | 4.40 | 00:00:00 | | 2009-07-08 | 41,100 | 4.50 | 4.50 | 4.25 | 4.26 | 00:00:00 | | 2009-07-09 | 31,400 | 4.35 | 4.45 | 4.18 | 4.22 | 00:00:00 | | 2009-07-10 | 54,800 | 4.15 | 4.16 | 3.95 | 4.02 | 00:00:00 | | 2009-07-13 | 35,100 | 4.00 | 4.14 | 3.94 | 4.04 | 00:00:00 | | 2009-07-14 | 65,800 | 4.08 | 4.13 | 3.95 | 4.11 | 00:00:00 | | 2009-07-15 | 36,700 | 4.10 | 4.33 | 4.10 | 4.30 | 00:00:00 | | 2009-07-16 | 8,900 | 4.28 | 4.28 | 4.16 | 4.28 | 00:00:00 | | 2009-07-17 | 22,800 | 4.20 | 4.26 | 4.10 | 4.21 | 00:00:00 | | 2009-07-20 | 22,600 | 4.10 | 4.19 | 4.00 | 4.12 | 00:00:00 | | 2009-07-21 | 99,200 | 4.30 | 4.43 | 4.07 | 4.30 | 00:00:00 | | 2009-07-22 | 32,100 | 4.40 | 4.45 | 4.33 | 4.45 | 00:00:00 | | 2009-07-23 | 19,500 | 4.37 | 4.49 | 4.24 | 4.48 | 00:00:00 | | 2009-07-24 | 79,500 | 4.52 | 4.62 | 4.35 | 4.38 | 00:00:00 | | 2009-07-27 | 16,200 | 4.50 | 4.53 | 4.42 | 4.45 | 00:00:00 | | 2009-07-28 | 17,700 | 4.54 | 4.56 | 4.36 | 4.41 | 00:00:00 | | 2009-07-29 | 11,800 | 4.44 | 4.45 | 4.30 | 4.30 | 00:00:00 | | 2009-07-30 | 11,200 | 4.56 | 4.60 | 4.30 | 4.56 | 00:00:00 | | 2009-07-31 | 32,600 | 4.60 | 4.76 | 4.50 | 4.56 | 00:00:00 | | 2009-08-03 | 38,400 | 4.60 | 4.86 | 4.60 | 4.84 | 00:00:00 | | 2009-08-04 | 18,300 | 4.82 | 4.90 | 4.78 | 4.85 | 00:00:00 | | 2009-08-05 | 99,200 | 4.89 | 5.30 | 4.89 | 5.22 | 00:00:00 | | 2009-08-06 | 29,700 | 5.15 | 5.30 | 4.91 | 5.10 | 00:00:00 | | 2009-08-07 | 17,400 | 5.07 | 5.11 | 4.95 | 5.07 | 00:00:00 | | 2009-08-10 | 16,100 | 5.10 | 5.17 | 4.99 | 5.02 | 00:00:00 | | 2009-08-11 | 41,100 | 4.90 | 5.01 | 4.70 | 4.75 | 00:00:00 | | 2009-08-12 | 64,400 | 4.75 | 4.87 | 4.70 | 4.72 | 00:00:00 | | 2009-08-13 | 94,200 | 4.80 | 5.38 | 4.70 | 5.30 | 00:00:00 | | 2009-08-14 | 78,800 | 5.15 | 5.47 | 5.14 | 5.25 | 00:00:00 | | 2009-08-17 | 35,000 | 5.25 | 5.25 | 4.97 | 4.99 | 00:00:00 | | 2009-08-18 | 147,200 | 5.02 | 5.06 | 4.90 | 5.02 | 00:00:00 | | 2009-08-19 | 13,800 | 5.02 | 5.02 | 4.87 | 5.01 | 00:00:00 | | 2009-08-20 | 63,800 | 5.11 | 5.15 | 5.00 | 5.11 | 00:00:00 | | 2009-08-21 | 29,700 | 5.11 | 5.27 | 4.97 | 5.26 | 00:00:00 | | 2009-08-24 | 92,800 | 5.30 | 5.55 | 5.29 | 5.51 | 00:00:00 | | 2009-08-25 | 174,300 | 5.52 | 6.14 | 5.52 | 5.95 | 00:00:00 | | 2009-08-26 | 50,700 | 6.05 | 6.09 | 5.90 | 6.00 | 00:00:00 | | 2009-08-27 | 28,800 | 5.94 | 6.03 | 5.77 | 5.86 | 00:00:00 | | 2009-08-28 | 57,600 | 5.95 | 6.42 | 5.95 | 6.26 | 00:00:00 | | 2009-08-31 | 11,500 | 6.15 | 6.22 | 6.03 | 6.06 | 00:00:00 | | 2009-09-01 | 64,700 | 6.09 | 6.09 | 5.74 | 5.74 | 00:00:00 | | 2009-09-02 | 14,700 | 5.75 | 5.75 | 5.51 | 5.65 | 00:00:00 | | 2009-09-03 | 19,900 | 5.55 | 5.95 | 5.55 | 5.91 | 00:00:00 | | 2009-09-04 | 22,300 | 5.98 | 6.24 | 5.90 | 6.18 | 00:00:00 | | 2009-09-07 | 21,600 | 6.25 | 6.35 | 6.16 | 6.28 | 00:00:00 | | 2009-09-08 | 42,700 | 6.45 | 6.80 | 6.38 | 6.62 | 00:00:00 | | 2009-09-09 | 18,400 | 6.70 | 6.80 | 6.62 | 6.74 | 00:00:00 | | 2009-09-10 | 19,400 | 6.75 | 7.00 | 6.75 | 6.95 | 00:00:00 | | 2009-09-11 | 16,200 | 6.85 | 6.95 | 6.85 | 6.91 | 00:00:00 | | 2009-09-14 | 25,300 | 6.75 | 6.86 | 6.74 | 6.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
