|
 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 | | 2011-02-17 | 16,000 | 10.16 | 10.16 | 10.06 | 10.07 | 00:00:00 | | 2011-02-18 | 12,200 | 10.00 | 10.16 | 10.00 | 10.16 | 00:00:00 | | 2011-02-21 | 20,100 | 10.20 | 10.20 | 9.73 | 9.91 | 00:00:00 | | 2011-02-22 | 13,400 | 9.76 | 9.78 | 9.66 | 9.76 | 00:00:00 | | 2011-02-23 | 58,600 | 9.77 | 9.77 | 9.37 | 9.40 | 00:00:00 | | 2011-02-24 | 16,100 | 9.45 | 9.50 | 9.38 | 9.42 | 00:00:00 | | 2011-02-25 | 13,000 | 9.42 | 9.45 | 9.37 | 9.43 | 00:00:00 | | 2011-02-28 | 8,200 | 9.42 | 9.53 | 9.42 | 9.50 | 00:00:00 | | 2011-03-01 | 14,100 | 9.49 | 9.72 | 9.39 | 9.39 | 00:00:00 | | 2011-03-02 | 23,900 | 9.41 | 9.41 | 9.20 | 9.35 | 00:00:00 | | 2011-03-03 | 12,700 | 9.44 | 9.48 | 9.26 | 9.48 | 00:00:00 | | 2011-03-04 | 4,000 | 9.40 | 9.48 | 9.25 | 9.27 | 00:00:00 | | 2011-03-07 | 13,000 | 9.29 | 9.29 | 9.09 | 9.15 | 00:00:00 | | 2011-03-08 | 6,300 | 9.15 | 9.15 | 9.06 | 9.14 | 00:00:00 | | 2011-03-09 | 20,100 | 9.14 | 9.17 | 9.04 | 9.11 | 00:00:00 | | 2011-03-10 | 15,300 | 9.14 | 9.14 | 8.94 | 9.02 | 00:00:00 | | 2011-03-11 | 14,200 | 8.96 | 8.98 | 8.89 | 8.95 | 00:00:00 | | 2011-03-14 | 26,600 | 8.70 | 8.78 | 8.63 | 8.69 | 00:00:00 | | 2011-03-15 | 51,800 | 8.60 | 8.60 | 8.09 | 8.23 | 00:00:00 | | 2011-03-16 | 19,400 | 8.28 | 8.40 | 8.20 | 8.23 | 00:00:00 | | 2011-03-17 | 6,300 | 8.30 | 8.39 | 8.23 | 8.33 | 00:00:00 | | 2011-03-18 | 14,800 | 8.39 | 8.48 | 8.37 | 8.38 | 00:00:00 | | 2011-03-21 | 6,200 | 8.55 | 8.67 | 8.54 | 8.63 | 00:00:00 | | 2011-03-22 | 3,500 | 8.50 | 8.56 | 8.40 | 8.40 | 00:00:00 | | 2011-03-23 | 6,000 | 8.43 | 8.45 | 8.42 | 8.43 | 00:00:00 | | 2011-03-24 | 4,100 | 8.40 | 8.56 | 8.40 | 8.50 | 00:00:00 | | 2011-03-25 | 3,000 | 8.51 | 8.54 | 8.35 | 8.38 | 00:00:00 | | 2011-03-28 | 11,400 | 8.38 | 8.42 | 8.33 | 8.40 | 00:00:00 | | 2011-03-29 | 5,700 | 8.37 | 8.38 | 8.27 | 8.38 | 00:00:00 | | 2011-03-30 | 3,500 | 8.40 | 8.52 | 8.39 | 8.52 | 00:00:00 | | 2011-03-31 | 7,500 | 8.50 | 8.53 | 8.41 | 8.45 | 00:00:00 | | 2011-04-01 | 2,700 | 8.47 | 8.53 | 8.43 | 8.47 | 00:00:00 | | 2011-04-04 | 20,900 | 8.48 | 8.58 | 8.48 | 8.57 | 00:00:00 | | 2011-04-05 | 19,900 | 8.82 | 8.98 | 8.79 | 8.83 | 00:00:00 | | 2011-04-06 | 31,900 | 8.80 | 8.86 | 8.72 | 8.77 | 00:00:00 | | 2011-04-07 | 15,700 | 8.80 | 9.02 | 8.80 | 8.92 | 00:00:00 | | 2011-04-08 | 9,500 | 8.88 | 9.04 | 8.77 | 8.80 | 00:00:00 | | 2011-04-11 | 7,100 | 8.82 | 8.82 | 8.67 | 8.76 | 00:00:00 | | 2011-04-12 | 7,000 | 8.66 | 8.74 | 8.64 | 8.64 | 00:00:00 | | 2011-04-13 | 9,900 | 8.65 | 8.68 | 8.57 | 8.63 | 00:00:00 | | 2011-04-14 | 9,100 | 8.67 | 8.67 | 8.52 | 8.53 | 00:00:00 | | 2011-04-15 | 3,900 | 8.60 | 8.60 | 8.52 | 8.56 | 00:00:00 | | 2011-04-18 | 9,900 | 8.53 | 8.54 | 8.28 | 8.29 | 00:00:00 | | 2011-04-19 | 9,500 | 8.34 | 8.41 | 8.24 | 8.28 | 00:00:00 | | 2011-04-20 | 1,300 | 8.37 | 8.40 | 8.36 | 8.40 | 00:00:00 | | 2011-04-21 | 7,200 | 8.40 | 8.52 | 8.39 | 8.44 | 00:00:00 | | 2011-04-26 | 2,300 | 8.41 | 8.48 | 8.35 | 8.43 | 00:00:00 | | 2011-04-27 | 6,500 | 8.47 | 8.47 | 8.35 | 8.43 | 00:00:00 | | 2011-04-28 | 2,000 | 8.49 | 8.63 | 8.43 | 8.63 | 00:00:00 | | 2011-04-29 | 7,500 | 8.57 | 8.60 | 8.47 | 8.60 | 00:00:00 | | 2011-05-02 | 5,100 | 8.69 | 8.69 | 8.50 | 8.50 | 00:00:00 | | 2011-05-03 | 4,500 | 8.51 | 8.51 | 8.36 | 8.44 | 00:00:00 | | 2011-05-04 | 17,800 | 8.49 | 8.49 | 8.26 | 8.32 | 00:00:00 | | 2011-05-05 | 8,700 | 8.34 | 8.34 | 7.96 | 8.15 | 00:00:00 | | 2011-05-06 | 30,100 | 8.09 | 8.30 | 8.07 | 8.21 | 00:00:00 | | 2011-05-09 | 7,800 | 8.18 | 8.26 | 8.14 | 8.14 | 00:00:00 | | 2011-05-10 | 2,800 | 8.16 | 8.31 | 8.16 | 8.22 | 00:00:00 | | 2011-05-11 | 7,500 | 8.25 | 8.31 | 8.15 | 8.15 | 00:00:00 | | 2011-05-12 | 5,500 | 8.11 | 8.26 | 8.00 | 8.11 | 00:00:00 | | 2011-05-13 | 4,800 | 8.21 | 8.38 | 8.21 | 8.25 | 00:00:00 | | 2011-05-16 | 3,900 | 8.20 | 8.22 | 8.07 | 8.10 | 00:00:00 | | 2011-05-17 | 5,900 | 8.10 | 8.18 | 8.00 | 8.01 | 00:00:00 | | 2011-05-18 | 10,700 | 8.04 | 8.04 | 7.83 | 7.98 | 00:00:00 | | 2011-05-19 | 2,900 | 7.96 | 8.05 | 7.96 | 8.04 | 00:00:00 | | 2011-05-20 | 4,800 | 8.03 | 8.03 | 7.82 | 7.82 | 00:00:00 | | 2011-05-23 | 14,800 | 7.70 | 7.70 | 7.54 | 7.54 | 00:00:00 | | 2011-05-24 | 6,000 | 7.53 | 7.60 | 7.53 | 7.56 | 00:00:00 | | 2011-05-25 | 7,700 | 7.60 | 7.68 | 7.51 | 7.66 | 00:00:00 | | 2011-05-26 | 4,600 | 7.73 | 7.76 | 7.56 | 7.58 | 00:00:00 | | 2011-05-27 | 4,400 | 7.59 | 7.65 | 7.54 | 7.56 | 00:00:00 | | 2011-05-30 | 7,400 | 7.51 | 7.69 | 7.51 | 7.64 | 00:00:00 | | 2011-05-31 | 6,300 | 7.65 | 7.79 | 7.65 | 7.72 | 00:00:00 | | 2011-06-01 | 10,600 | 7.70 | 7.81 | 7.70 | 7.72 | 00:00:00 | | 2011-06-02 | 4,700 | 7.69 | 7.76 | 7.67 | 7.73 | 00:00:00 | | 2011-06-03 | 3,400 | 7.70 | 7.71 | 7.61 | 7.71 | 00:00:00 | | 2011-06-06 | 14,400 | 7.70 | 7.70 | 7.46 | 7.47 | 00:00:00 | | 2011-06-07 | 2,200 | 7.50 | 7.54 | 7.47 | 7.53 | 00:00:00 | | 2011-06-08 | 12,400 | 7.52 | 7.61 | 7.50 | 7.52 | 00:00:00 | | 2011-06-09 | 3,400 | 7.53 | 7.53 | 7.43 | 7.43 | 00:00:00 | | 2011-06-10 | 9,200 | 7.43 | 7.43 | 7.36 | 7.42 | 00:00:00 | | 2011-06-13 | 400 | 7.40 | 7.40 | 7.37 | 7.37 | 00:00:00 | | 2011-06-14 | 6,300 | 7.36 | 7.40 | 7.36 | 7.40 | 00:00:00 | | 2011-06-15 | 6,800 | 7.33 | 7.40 | 7.33 | 7.39 | 00:00:00 | | 2011-06-16 | 6,300 | 7.31 | 7.37 | 7.26 | 7.27 | 00:00:00 | | 2011-06-17 | 5,600 | 7.26 | 7.37 | 7.22 | 7.30 | 00:00:00 | | 2011-06-20 | 2,100 | 7.35 | 7.35 | 7.26 | 7.33 | 00:00:00 | | 2011-06-21 | 18,200 | 7.33 | 7.71 | 7.33 | 7.70 | 00:00:00 | | 2011-06-22 | 8,100 | 7.70 | 7.71 | 7.59 | 7.59 | 00:00:00 | | 2011-06-23 | 5,300 | 7.62 | 7.62 | 7.34 | 7.43 | 00:00:00 | | 2011-06-24 | 2,200 | 7.38 | 7.46 | 7.30 | 7.30 | 00:00:00 | | 2011-06-27 | 4,900 | 7.35 | 7.44 | 7.30 | 7.43 | 00:00:00 | | 2011-06-28 | 2,600 | 7.38 | 7.38 | 7.28 | 7.38 | 00:00:00 | | 2011-06-29 | 100 | 7.37 | 7.44 | 7.37 | 7.43 | 00:00:00 | | 2011-06-30 | 7,600 | 7.37 | 7.51 | 7.37 | 7.50 | 00:00:00 | | 2011-07-01 | 6,000 | 7.47 | 7.65 | 7.47 | 7.65 | 00:00:00 | | 2011-07-04 | 3,200 | 7.65 | 7.66 | 7.60 | 7.63 | 00:00:00 | | 2011-07-05 | 2,100 | 7.62 | 7.66 | 7.58 | 7.62 | 00:00:00 | | 2011-07-06 | 6,400 | 7.63 | 7.63 | 7.51 | 7.51 | 00:00:00 | | 2011-07-07 | 3,000 | 7.50 | 7.51 | 7.40 | 7.51 | 00:00:00 | | 2011-07-08 | 12,200 | 7.49 | 7.59 | 7.39 | 7.42 | 00:00:00 | | 2011-07-11 | 8,300 | 7.45 | 7.45 | 7.13 | 7.13 | 00:00:00 | | 2011-07-12 | 42,800 | 7.10 | 7.10 | 6.70 | 6.89 | 00:00:00 | | 2011-07-13 | 18,200 | 6.86 | 6.92 | 6.76 | 6.82 | 00:00:00 | | 2011-07-14 | 11,900 | 6.75 | 6.76 | 6.61 | 6.65 | 00:00:00 | | 2011-07-15 | 11,900 | 6.62 | 6.70 | 6.55 | 6.57 | 00:00:00 | | 2011-07-18 | 16,000 | 6.56 | 6.56 | 6.32 | 6.38 | 00:00:00 | | 2011-07-19 | 11,300 | 6.35 | 6.51 | 6.35 | 6.44 | 00:00:00 | | 2011-07-20 | 8,100 | 6.44 | 6.51 | 6.40 | 6.50 | 00:00:00 | | 2011-07-21 | 9,300 | 6.44 | 6.77 | 6.44 | 6.77 | 00:00:00 | | 2011-07-22 | 18,500 | 6.80 | 6.86 | 6.72 | 6.76 | 00:00:00 | | 2011-07-25 | 3,200 | 6.77 | 6.77 | 6.60 | 6.63 | 00:00:00 | | 2011-07-26 | 3,200 | 6.63 | 6.75 | 6.57 | 6.57 | 00:00:00 | | 2011-07-27 | 7,900 | 6.63 | 6.63 | 6.45 | 6.50 | 00:00:00 | | 2011-07-28 | 6,500 | 6.45 | 6.50 | 6.39 | 6.50 | 00:00:00 | | 2011-07-29 | 10,400 | 6.48 | 6.48 | 6.40 | 6.47 | 00:00:00 | | 2011-08-01 | 21,200 | 6.57 | 6.57 | 6.08 | 6.23 | 00:00:00 | | 2011-08-02 | 15,600 | 6.26 | 6.26 | 6.04 | 6.04 | 00:00:00 | | 2011-08-03 | 23,800 | 5.94 | 6.03 | 5.68 | 5.83 | 00:00:00 | | 2011-08-04 | 26,700 | 5.89 | 5.89 | 5.32 | 5.40 | 00:00:00 | | 2011-08-05 | 44,800 | 5.25 | 5.41 | 4.75 | 5.25 | 00:00:00 | | 2011-08-08 | 32,200 | 5.00 | 5.22 | 4.86 | 5.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
