|
 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 | | 2010-03-12 | 15,300 | 8.05 | 8.17 | 8.05 | 8.13 | 00:00:00 | | 2010-03-15 | 27,500 | 8.08 | 8.08 | 7.84 | 7.93 | 00:00:00 | | 2010-03-16 | 8,700 | 7.96 | 8.25 | 7.96 | 8.15 | 00:00:00 | | 2010-03-17 | 15,000 | 8.15 | 8.37 | 8.15 | 8.35 | 00:00:00 | | 2010-03-18 | 15,500 | 8.30 | 8.48 | 8.30 | 8.37 | 00:00:00 | | 2010-03-19 | 25,500 | 8.34 | 8.44 | 8.20 | 8.20 | 00:00:00 | | 2010-03-22 | 13,900 | 8.20 | 8.20 | 7.93 | 8.16 | 00:00:00 | | 2010-03-23 | 30,300 | 8.20 | 8.35 | 8.16 | 8.35 | 00:00:00 | | 2010-03-24 | 21,400 | 8.40 | 8.49 | 8.31 | 8.31 | 00:00:00 | | 2010-03-25 | 20,900 | 8.35 | 8.75 | 8.35 | 8.64 | 00:00:00 | | 2010-03-26 | 11,100 | 8.63 | 8.71 | 8.60 | 8.71 | 00:00:00 | | 2010-03-29 | 38,200 | 8.76 | 8.89 | 8.65 | 8.66 | 00:00:00 | | 2010-03-30 | 19,500 | 8.65 | 8.67 | 8.39 | 8.52 | 00:00:00 | | 2010-03-31 | 21,700 | 8.49 | 8.56 | 8.26 | 8.35 | 00:00:00 | | 2010-04-01 | 8,000 | 8.42 | 8.53 | 8.39 | 8.48 | 00:00:00 | | 2010-04-06 | 25,100 | 8.40 | 8.75 | 8.40 | 8.75 | 00:00:00 | | 2010-04-07 | 17,200 | 8.68 | 8.68 | 8.53 | 8.57 | 00:00:00 | | 2010-04-08 | 11,500 | 8.55 | 8.55 | 8.32 | 8.38 | 00:00:00 | | 2010-04-09 | 8,000 | 8.39 | 8.46 | 8.36 | 8.38 | 00:00:00 | | 2010-04-12 | 6,600 | 8.47 | 8.47 | 8.32 | 8.39 | 00:00:00 | | 2010-04-13 | 16,800 | 8.31 | 8.38 | 8.12 | 8.15 | 00:00:00 | | 2010-04-14 | 15,400 | 8.25 | 8.62 | 8.25 | 8.59 | 00:00:00 | | 2010-04-15 | 23,700 | 8.56 | 8.83 | 8.55 | 8.75 | 00:00:00 | | 2010-04-16 | 14,600 | 8.70 | 8.74 | 8.52 | 8.52 | 00:00:00 | | 2010-04-19 | 79,800 | 8.22 | 8.34 | 8.05 | 8.13 | 00:00:00 | | 2010-04-20 | 32,500 | 8.26 | 8.42 | 8.15 | 8.33 | 00:00:00 | | 2010-04-21 | 25,500 | 8.45 | 8.50 | 8.35 | 8.43 | 00:00:00 | | 2010-04-22 | 7,100 | 8.40 | 8.53 | 8.33 | 8.34 | 00:00:00 | | 2010-04-23 | 13,200 | 8.29 | 8.41 | 8.29 | 8.34 | 00:00:00 | | 2010-04-26 | 13,900 | 8.43 | 8.66 | 8.43 | 8.64 | 00:00:00 | | 2010-04-27 | 18,600 | 8.64 | 8.64 | 8.37 | 8.40 | 00:00:00 | | 2010-04-28 | 31,800 | 8.25 | 8.31 | 8.06 | 8.12 | 00:00:00 | | 2010-04-29 | 13,000 | 8.12 | 8.43 | 8.05 | 8.43 | 00:00:00 | | 2010-04-30 | 3,500 | 8.39 | 8.51 | 8.32 | 8.32 | 00:00:00 | | 2010-05-03 | 7,900 | 8.35 | 8.63 | 8.35 | 8.63 | 00:00:00 | | 2010-05-04 | 31,700 | 8.50 | 8.50 | 8.03 | 8.08 | 00:00:00 | | 2010-05-05 | 37,500 | 8.10 | 8.10 | 7.72 | 7.78 | 00:00:00 | | 2010-05-06 | 37,000 | 7.65 | 7.84 | 7.45 | 7.55 | 00:00:00 | | 2010-05-07 | 56,000 | 7.25 | 7.53 | 7.09 | 7.32 | 00:00:00 | | 2010-05-10 | 22,600 | 7.42 | 8.07 | 7.42 | 7.99 | 00:00:00 | | 2010-05-11 | 22,700 | 7.88 | 8.03 | 7.69 | 8.02 | 00:00:00 | | 2010-05-12 | 36,900 | 8.02 | 8.40 | 7.89 | 8.35 | 00:00:00 | | 2010-05-13 | 3,900 | 8.35 | 8.44 | 8.35 | 8.43 | 00:00:00 | | 2010-05-14 | 14,700 | 8.30 | 8.32 | 7.99 | 8.08 | 00:00:00 | | 2010-05-17 | 7,700 | 8.03 | 8.21 | 7.98 | 7.98 | 00:00:00 | | 2010-05-18 | 16,500 | 8.01 | 8.20 | 8.00 | 8.07 | 00:00:00 | | 2010-05-19 | 12,900 | 8.00 | 8.00 | 7.74 | 7.76 | 00:00:00 | | 2010-05-20 | 28,100 | 7.76 | 7.80 | 7.24 | 7.39 | 00:00:00 | | 2010-05-21 | 45,600 | 7.16 | 7.38 | 6.95 | 7.17 | 00:00:00 | | 2010-05-24 | 1,100 | 7.29 | 7.29 | 7.06 | 7.08 | 00:00:00 | | 2010-05-25 | 16,600 | 6.90 | 6.90 | 6.68 | 6.81 | 00:00:00 | | 2010-05-26 | 27,500 | 6.95 | 7.11 | 6.85 | 7.00 | 00:00:00 | | 2010-05-27 | 13,400 | 7.08 | 7.30 | 7.05 | 7.30 | 00:00:00 | | 2010-05-28 | 12,600 | 7.29 | 7.42 | 7.22 | 7.22 | 00:00:00 | | 2010-05-31 | 5,500 | 7.40 | 7.45 | 7.38 | 7.42 | 00:00:00 | | 2010-06-01 | 6,600 | 7.28 | 7.28 | 7.09 | 7.24 | 00:00:00 | | 2010-06-02 | 1,900 | 7.14 | 7.20 | 7.14 | 7.16 | 00:00:00 | | 2010-06-03 | 3,900 | 7.36 | 7.51 | 7.36 | 7.51 | 00:00:00 | | 2010-06-04 | 17,100 | 7.57 | 7.65 | 7.24 | 7.31 | 00:00:00 | | 2010-06-07 | 7,900 | 7.24 | 7.24 | 7.03 | 7.12 | 00:00:00 | | 2010-06-08 | 20,000 | 7.15 | 7.17 | 6.78 | 6.83 | 00:00:00 | | 2010-06-09 | 16,600 | 6.88 | 6.97 | 6.77 | 6.95 | 00:00:00 | | 2010-06-10 | 9,000 | 6.93 | 7.03 | 6.93 | 7.03 | 00:00:00 | | 2010-06-11 | 5,600 | 7.05 | 7.26 | 7.05 | 7.16 | 00:00:00 | | 2010-06-14 | 4,400 | 7.26 | 7.40 | 7.20 | 7.36 | 00:00:00 | | 2010-06-15 | 9,500 | 7.23 | 7.63 | 7.23 | 7.63 | 00:00:00 | | 2010-06-16 | 21,700 | 7.61 | 7.87 | 7.61 | 7.78 | 00:00:00 | | 2010-06-17 | 9,600 | 7.78 | 7.84 | 7.78 | 7.84 | 00:00:00 | | 2010-06-18 | 16,500 | 7.81 | 8.00 | 7.80 | 7.97 | 00:00:00 | | 2010-06-21 | 9,000 | 8.00 | 8.16 | 8.00 | 8.09 | 00:00:00 | | 2010-06-22 | 14,100 | 7.98 | 8.02 | 7.85 | 7.87 | 00:00:00 | | 2010-06-23 | 3,300 | 7.80 | 7.95 | 7.80 | 7.89 | 00:00:00 | | 2010-06-24 | 7,900 | 7.88 | 7.88 | 7.65 | 7.67 | 00:00:00 | | 2010-06-25 | 16,200 | 7.65 | 7.70 | 7.57 | 7.63 | 00:00:00 | | 2010-06-28 | 3,400 | 7.57 | 7.66 | 7.57 | 7.66 | 00:00:00 | | 2010-06-29 | 2,300 | 7.58 | 7.58 | 7.35 | 7.36 | 00:00:00 | | 2010-06-30 | 8,400 | 7.32 | 7.32 | 7.16 | 7.26 | 00:00:00 | | 2010-07-01 | 9,300 | 7.24 | 7.24 | 6.99 | 7.12 | 00:00:00 | | 2010-07-02 | 9,400 | 7.22 | 7.23 | 7.02 | 7.02 | 00:00:00 | | 2010-07-05 | 11,000 | 7.04 | 7.11 | 6.94 | 6.96 | 00:00:00 | | 2010-07-06 | 16,900 | 7.05 | 7.63 | 7.05 | 7.50 | 00:00:00 | | 2010-07-07 | 8,200 | 7.51 | 7.63 | 7.43 | 7.63 | 00:00:00 | | 2010-07-08 | 33,300 | 7.75 | 8.01 | 7.75 | 7.98 | 00:00:00 | | 2010-07-09 | 14,900 | 8.01 | 8.02 | 7.91 | 7.94 | 00:00:00 | | 2010-07-12 | 11,300 | 7.96 | 8.01 | 7.89 | 8.01 | 00:00:00 | | 2010-07-13 | 9,300 | 7.98 | 8.17 | 7.98 | 8.11 | 00:00:00 | | 2010-07-14 | 8,700 | 8.10 | 8.17 | 8.00 | 8.11 | 00:00:00 | | 2010-07-15 | 4,300 | 8.12 | 8.17 | 7.98 | 8.11 | 00:00:00 | | 2010-07-16 | 6,900 | 8.04 | 8.18 | 7.88 | 7.88 | 00:00:00 | | 2010-07-19 | 16,900 | 7.88 | 7.88 | 7.62 | 7.72 | 00:00:00 | | 2010-07-20 | 4,300 | 7.69 | 7.69 | 7.53 | 7.60 | 00:00:00 | | 2010-07-21 | 1,100 | 7.65 | 7.72 | 7.65 | 7.72 | 00:00:00 | | 2010-07-22 | 9,400 | 7.65 | 8.05 | 7.65 | 8.03 | 00:00:00 | | 2010-07-23 | 27,900 | 8.02 | 8.31 | 8.02 | 8.19 | 00:00:00 | | 2010-07-26 | 2,600 | 8.30 | 8.31 | 8.18 | 8.31 | 00:00:00 | | 2010-07-27 | 26,400 | 8.30 | 8.46 | 8.27 | 8.36 | 00:00:00 | | 2010-07-28 | 8,500 | 8.38 | 8.38 | 8.22 | 8.25 | 00:00:00 | | 2010-07-29 | 6,800 | 8.26 | 8.30 | 8.17 | 8.17 | 00:00:00 | | 2010-07-30 | 9,300 | 8.20 | 8.20 | 7.96 | 7.97 | 00:00:00 | | 2010-08-02 | 16,800 | 8.10 | 8.43 | 8.08 | 8.38 | 00:00:00 | | 2010-08-03 | 23,700 | 8.39 | 8.67 | 8.39 | 8.60 | 00:00:00 | | 2010-08-04 | 18,800 | 8.61 | 8.61 | 8.17 | 8.30 | 00:00:00 | | 2010-08-05 | 5,200 | 8.29 | 8.31 | 8.16 | 8.17 | 00:00:00 | | 2010-08-06 | 11,300 | 8.18 | 8.19 | 8.09 | 8.10 | 00:00:00 | | 2010-08-09 | 12,400 | 8.17 | 8.28 | 8.17 | 8.27 | 00:00:00 | | 2010-08-10 | 14,400 | 8.31 | 8.31 | 7.87 | 7.92 | 00:00:00 | | 2010-08-11 | 18,900 | 8.03 | 8.03 | 7.65 | 7.70 | 00:00:00 | | 2010-08-12 | 17,800 | 7.67 | 7.71 | 7.58 | 7.64 | 00:00:00 | | 2010-08-13 | 4,900 | 7.58 | 7.78 | 7.58 | 7.78 | 00:00:00 | | 2010-08-16 | 1,700 | 7.76 | 7.84 | 7.67 | 7.67 | 00:00:00 | | 2010-08-17 | 14,600 | 7.72 | 7.99 | 7.72 | 7.99 | 00:00:00 | | 2010-08-18 | 11,200 | 8.00 | 8.10 | 7.97 | 8.08 | 00:00:00 | | 2010-08-19 | 11,900 | 8.12 | 8.17 | 7.97 | 8.02 | 00:00:00 | | 2010-08-20 | 17,300 | 7.93 | 7.93 | 7.56 | 7.58 | 00:00:00 | | 2010-08-23 | 5,900 | 7.56 | 7.72 | 7.48 | 7.67 | 00:00:00 | | 2010-08-24 | 5,500 | 7.63 | 7.63 | 7.45 | 7.47 | 00:00:00 | | 2010-08-25 | 12,100 | 7.41 | 7.54 | 7.29 | 7.44 | 00:00:00 | | 2010-08-26 | 3,900 | 7.55 | 7.55 | 7.40 | 7.49 | 00:00:00 | | 2010-08-27 | 2,800 | 7.46 | 7.56 | 7.43 | 7.56 | 00:00:00 | | 2010-08-30 | 18,000 | 7.75 | 8.12 | 7.75 | 7.93 | 00:00:00 | | 2010-08-31 | 800 | 7.70 | 7.95 | 7.70 | 7.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
