|
 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 | | 2012-01-24 | 52,800 | 5.80 | 5.85 | 5.69 | 5.79 | 00:00:00 | | 2012-01-25 | 40,400 | 5.85 | 5.91 | 5.65 | 5.91 | 00:00:00 | | 2012-01-26 | 34,200 | 5.77 | 5.93 | 5.68 | 5.78 | 00:00:00 | | 2012-01-27 | 17,000 | 5.80 | 5.84 | 5.58 | 5.66 | 00:00:00 | | 2012-01-30 | 43,700 | 5.60 | 5.71 | 5.29 | 5.38 | 00:00:00 | | 2012-01-31 | 21,500 | 5.36 | 5.63 | 5.36 | 5.56 | 00:00:00 | | 2012-02-01 | 72,200 | 5.55 | 6.07 | 5.55 | 6.02 | 00:00:00 | | 2012-02-02 | 41,800 | 6.07 | 6.11 | 5.90 | 6.05 | 00:00:00 | | 2012-02-03 | 70,000 | 6.05 | 6.45 | 6.02 | 6.40 | 00:00:00 | | 2012-02-06 | 42,900 | 6.46 | 6.46 | 6.17 | 6.27 | 00:00:00 | | 2012-02-07 | 35,400 | 6.22 | 6.44 | 6.18 | 6.43 | 00:00:00 | | 2012-02-08 | 16,200 | 6.45 | 6.48 | 6.28 | 6.35 | 00:00:00 | | 2012-02-09 | 31,700 | 6.34 | 6.51 | 6.32 | 6.48 | 00:00:00 | | 2012-02-10 | 23,400 | 6.42 | 6.43 | 6.18 | 6.26 | 00:00:00 | | 2012-02-13 | 25,600 | 6.28 | 6.59 | 6.28 | 6.40 | 00:00:00 | | 2012-02-14 | 45,700 | 6.37 | 6.45 | 6.19 | 6.41 | 00:00:00 | | 2012-02-15 | 52,800 | 6.45 | 6.60 | 6.38 | 6.38 | 00:00:00 | | 2012-02-16 | 19,300 | 6.32 | 6.38 | 6.12 | 6.34 | 00:00:00 | | 2012-02-17 | 12,000 | 6.35 | 6.50 | 6.35 | 6.50 | 00:00:00 | | 2012-02-20 | 17,800 | 6.59 | 6.62 | 6.44 | 6.44 | 00:00:00 | | 2012-02-21 | 94,100 | 6.55 | 6.60 | 6.21 | 6.26 | 00:00:00 | | 2012-02-22 | 115,500 | 6.19 | 6.22 | 5.92 | 6.04 | 00:00:00 | | 2012-02-23 | 82,100 | 6.06 | 6.10 | 5.84 | 5.97 | 00:00:00 | | 2012-02-24 | 45,700 | 6.00 | 6.03 | 5.95 | 6.03 | 00:00:00 | | 2012-02-27 | 35,900 | 6.00 | 6.01 | 5.89 | 5.94 | 00:00:00 | | 2012-02-28 | 12,200 | 5.98 | 6.03 | 5.91 | 5.97 | 00:00:00 | | 2012-02-29 | 12,900 | 5.92 | 6.01 | 5.90 | 5.94 | 00:00:00 | | 2012-03-01 | 12,100 | 5.89 | 5.99 | 5.89 | 5.97 | 00:00:00 | | 2012-03-02 | 6,500 | 6.00 | 6.01 | 5.90 | 5.98 | 00:00:00 | | 2012-03-05 | 20,100 | 5.92 | 5.93 | 5.68 | 5.74 | 00:00:00 | | 2012-03-06 | 56,600 | 5.74 | 5.76 | 5.38 | 5.45 | 00:00:00 | | 2012-03-07 | 31,400 | 5.47 | 5.56 | 5.38 | 5.56 | 00:00:00 | | 2012-03-08 | 19,700 | 5.58 | 5.66 | 5.58 | 5.66 | 00:00:00 | | 2012-03-09 | 5,200 | 5.65 | 5.68 | 5.57 | 5.57 | 00:00:00 | | 2012-03-12 | 10,900 | 5.60 | 5.60 | 5.46 | 5.47 | 00:00:00 | | 2012-03-13 | 9,000 | 5.61 | 5.62 | 5.52 | 5.56 | 00:00:00 | | 2012-03-14 | 6,600 | 5.62 | 5.65 | 5.59 | 5.59 | 00:00:00 | | 2012-03-15 | 31,100 | 5.61 | 5.75 | 5.56 | 5.75 | 00:00:00 | | 2012-03-16 | 12,500 | 5.73 | 5.74 | 5.61 | 5.61 | 00:00:00 | | 2012-03-19 | 12,600 | 5.56 | 5.62 | 5.52 | 5.55 | 00:00:00 | | 2012-03-20 | 6,700 | 5.57 | 5.57 | 5.42 | 5.42 | 00:00:00 | | 2012-03-21 | 7,900 | 5.49 | 5.53 | 5.45 | 5.47 | 00:00:00 | | 2012-03-23 | 11,300 | 5.40 | 5.47 | 5.26 | 5.39 | 00:00:00 | | 2012-03-26 | 7,700 | 5.39 | 5.45 | 5.39 | 5.41 | 00:00:00 | | 2012-03-27 | 17,500 | 5.47 | 5.81 | 5.46 | 5.81 | 00:00:00 | | 2012-03-28 | 27,400 | 5.76 | 5.80 | 5.57 | 5.64 | 00:00:00 | | 2012-03-29 | 34,800 | 5.60 | 5.72 | 5.50 | 5.54 | 00:00:00 | | 2012-03-30 | 16,800 | 5.58 | 5.63 | 5.55 | 5.55 | 00:00:00 | | 2012-04-02 | 11,900 | 5.59 | 5.61 | 5.50 | 5.51 | 00:00:00 | | 2012-04-03 | 15,600 | 5.58 | 5.81 | 5.57 | 5.64 | 00:00:00 | | 2012-04-04 | 12,100 | 5.60 | 5.60 | 5.40 | 5.43 | 00:00:00 | | 2012-04-05 | 12,000 | 5.52 | 5.52 | 5.37 | 5.40 | 00:00:00 | | 2012-04-10 | 10,600 | 5.40 | 5.49 | 5.20 | 5.20 | 00:00:00 | | 2012-04-11 | 15,600 | 5.28 | 5.35 | 5.25 | 5.29 | 00:00:00 | | 2012-04-12 | 3,700 | 5.30 | 5.36 | 5.30 | 5.36 | 00:00:00 | | 2012-04-13 | 6,900 | 5.36 | 5.37 | 5.24 | 5.28 | 00:00:00 | | 2012-04-16 | 15,700 | 5.20 | 5.33 | 5.15 | 5.16 | 00:00:00 | | 2012-04-17 | 13,200 | 5.15 | 5.31 | 5.13 | 5.31 | 00:00:00 | | 2012-04-18 | 400 | 5.31 | 5.32 | 5.27 | 5.27 | 00:00:00 | | 2012-04-19 | 13,100 | 5.26 | 5.36 | 5.09 | 5.14 | 00:00:00 | | 2012-04-20 | 6,400 | 5.13 | 5.17 | 5.05 | 5.09 | 00:00:00 | | 2012-04-23 | 22,000 | 5.13 | 5.13 | 4.88 | 4.92 | 00:00:00 | | 2012-04-24 | 14,900 | 4.98 | 5.37 | 4.98 | 5.36 | 00:00:00 | | 2012-04-25 | 23,300 | 5.37 | 5.53 | 5.36 | 5.49 | 00:00:00 | | 2012-04-26 | 9,300 | 5.51 | 5.55 | 5.47 | 5.50 | 00:00:00 | | 2012-04-27 | 13,500 | 5.47 | 5.69 | 5.47 | 5.66 | 00:00:00 | | 2012-04-30 | 4,700 | 5.72 | 5.72 | 5.53 | 5.53 | 00:00:00 | | 2012-05-02 | 21,500 | 5.48 | 5.60 | 5.48 | 5.56 | 00:00:00 | | 2012-05-03 | 18,400 | 5.54 | 5.66 | 5.47 | 5.56 | 00:00:00 | | 2012-05-04 | 9,500 | 5.51 | 5.59 | 5.46 | 5.46 | 00:00:00 | | 2012-05-07 | 8,000 | 5.15 | 5.49 | 5.15 | 5.49 | 00:00:00 | | 2012-05-08 | 12,700 | 5.46 | 5.46 | 5.22 | 5.22 | 00:00:00 | | 2012-05-09 | 15,700 | 5.24 | 5.24 | 5.02 | 5.19 | 00:00:00 | | 2012-05-10 | 9,000 | 5.18 | 5.30 | 5.10 | 5.25 | 00:00:00 | | 2012-05-11 | 11,900 | 5.17 | 5.47 | 5.17 | 5.43 | 00:00:00 | | 2012-05-14 | 1,600 | 5.35 | 5.35 | 5.11 | 5.13 | 00:00:00 | | 2012-05-16 | 15,300 | 4.90 | 5.01 | 4.82 | 5.01 | 00:00:00 | | 2012-05-17 | 10,900 | 5.05 | 5.07 | 4.87 | 4.87 | 00:00:00 | | 2012-05-18 | 18,000 | 4.85 | 4.85 | 4.67 | 4.69 | 00:00:00 | | 2012-05-21 | 11,000 | 4.70 | 4.83 | 4.70 | 4.73 | 00:00:00 | | 2012-05-22 | 22,800 | 4.74 | 5.01 | 4.74 | 4.98 | 00:00:00 | | 2012-05-23 | 15,700 | 4.97 | 5.00 | 4.70 | 4.79 | 00:00:00 | | 2012-05-24 | 5,300 | 4.78 | 4.79 | 4.64 | 4.70 | 00:00:00 | | 2012-05-25 | 7,800 | 4.66 | 4.79 | 4.66 | 4.67 | 00:00:00 | | 2012-05-28 | 8,100 | 4.71 | 4.78 | 4.69 | 4.73 | 00:00:00 | | 2012-05-29 | 15,500 | 4.72 | 4.74 | 4.59 | 4.67 | 00:00:00 | | 2012-05-30 | 22,400 | 4.60 | 4.63 | 4.49 | 4.50 | 00:00:00 | | 2012-05-31 | 8,600 | 4.47 | 4.53 | 4.43 | 4.53 | 00:00:00 | | 2012-06-01 | 12,100 | 4.49 | 4.49 | 4.29 | 4.37 | 00:00:00 | | 2012-06-05 | 8,600 | 4.11 | 4.20 | 4.10 | 4.14 | 00:00:00 | | 2012-06-06 | 9,800 | 4.21 | 4.29 | 4.17 | 4.29 | 00:00:00 | | 2012-06-07 | 17,500 | 4.26 | 4.34 | 4.25 | 4.29 | 00:00:00 | | 2012-06-08 | 13,200 | 4.24 | 4.24 | 4.09 | 4.17 | 00:00:00 | | 2012-06-11 | 13,000 | 4.22 | 4.35 | 4.17 | 4.20 | 00:00:00 | | 2012-06-12 | 10,000 | 4.16 | 4.26 | 4.10 | 4.14 | 00:00:00 | | 2012-06-13 | 15,200 | 4.13 | 4.18 | 4.13 | 4.18 | 00:00:00 | | 2012-06-14 | 22,000 | 4.24 | 4.33 | 4.18 | 4.18 | 00:00:00 | | 2012-06-15 | 9,800 | 4.21 | 4.26 | 4.19 | 4.19 | 00:00:00 | | 2012-06-18 | 13,100 | 4.33 | 4.44 | 4.20 | 4.20 | 00:00:00 | | 2012-06-19 | 5,600 | 4.22 | 4.35 | 4.20 | 4.35 | 00:00:00 | | 2012-06-20 | 41,700 | 4.31 | 4.45 | 4.31 | 4.36 | 00:00:00 | | 2012-06-21 | 25,800 | 4.36 | 4.60 | 4.31 | 4.45 | 00:00:00 | | 2012-06-22 | 17,600 | 4.42 | 4.55 | 4.38 | 4.55 | 00:00:00 | | 2012-06-25 | 7,700 | 4.57 | 4.57 | 4.45 | 4.46 | 00:00:00 | | 2012-06-26 | 700 | 4.49 | 4.50 | 4.45 | 4.45 | 00:00:00 | | 2012-06-27 | 8,000 | 4.50 | 4.56 | 4.38 | 4.55 | 00:00:00 | | 2012-06-28 | 2,600 | 4.57 | 4.57 | 4.41 | 4.43 | 00:00:00 | | 2012-06-29 | 9,100 | 4.59 | 4.70 | 4.55 | 4.70 | 00:00:00 | | 2012-07-02 | 6,100 | 4.73 | 4.85 | 4.70 | 4.85 | 00:00:00 | | 2012-07-03 | 7,200 | 4.83 | 4.91 | 4.83 | 4.86 | 00:00:00 | | 2012-07-04 | 15,400 | 4.85 | 5.00 | 4.85 | 5.00 | 00:00:00 | | 2012-07-05 | 48,400 | 4.95 | 4.99 | 4.74 | 4.81 | 00:00:00 | | 2012-07-06 | 5,200 | 4.78 | 4.79 | 4.60 | 4.60 | 00:00:00 | | 2012-07-09 | 20,400 | 4.58 | 4.60 | 4.51 | 4.53 | 00:00:00 | | 2012-07-10 | 3,200 | 4.54 | 4.66 | 4.54 | 4.66 | 00:00:00 | | 2012-07-11 | 5,500 | 4.55 | 4.66 | 4.54 | 4.58 | 00:00:00 | | 2012-07-12 | 2,300 | 4.49 | 4.49 | 4.47 | 4.49 | 00:00:00 | | 2012-07-13 | 2,800 | 4.51 | 4.54 | 4.49 | 4.54 | 00:00:00 | | 2012-07-16 | 14,100 | 4.55 | 4.55 | 4.49 | 4.51 | 00:00:00 | | 2012-07-17 | 22,700 | 4.50 | 4.57 | 4.50 | 4.55 | 00:00:00 | | 2012-07-18 | 15,500 | 4.58 | 4.82 | 4.58 | 4.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
