|
 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 | | 2012-07-18 | 15,500 | 4.58 | 4.82 | 4.58 | 4.79 | 00:00:00 | | 2012-07-19 | 27,400 | 4.83 | 5.07 | 4.80 | 5.07 | 00:00:00 | | 2012-07-20 | 10,900 | 5.05 | 5.12 | 5.03 | 5.03 | 00:00:00 | | 2012-07-23 | 27,300 | 4.95 | 4.95 | 4.77 | 4.79 | 00:00:00 | | 2012-07-24 | 2,400 | 4.80 | 4.80 | 4.72 | 4.72 | 00:00:00 | | 2012-07-25 | 2,400 | 4.70 | 4.78 | 4.68 | 4.78 | 00:00:00 | | 2012-07-26 | 1,800 | 4.75 | 4.80 | 4.68 | 4.80 | 00:00:00 | | 2012-07-27 | 3,400 | 4.81 | 4.94 | 4.79 | 4.94 | 00:00:00 | | 2012-07-30 | 8,300 | 5.09 | 5.09 | 5.09 | 5.09 | 00:00:00 | | 2012-07-31 | 18,400 | 5.11 | 5.29 | 5.08 | 5.23 | 00:00:00 | | 2012-08-01 | 17,700 | 5.25 | 5.25 | 5.03 | 5.07 | 00:00:00 | | 2012-08-02 | 11,100 | 5.07 | 5.10 | 4.85 | 4.85 | 00:00:00 | | 2012-08-03 | 6,700 | 4.87 | 5.16 | 4.87 | 5.16 | 00:00:00 | | 2012-08-06 | 27,300 | 5.20 | 5.34 | 5.19 | 5.24 | 00:00:00 | | 2012-08-07 | 12,900 | 5.20 | 5.38 | 5.20 | 5.38 | 00:00:00 | | 2012-08-08 | 25,700 | 5.28 | 5.28 | 5.16 | 5.27 | 00:00:00 | | 2012-08-09 | 12,400 | 5.24 | 5.34 | 5.14 | 5.34 | 00:00:00 | | 2012-08-10 | 4,400 | 5.30 | 5.44 | 5.30 | 5.44 | 00:00:00 | | 2012-08-14 | 63,000 | 5.38 | 5.76 | 5.38 | 5.60 | 00:00:00 | | 2012-08-15 | 30,300 | 5.65 | 5.97 | 5.65 | 5.94 | 00:00:00 | | 2012-08-16 | 12,700 | 6.00 | 6.00 | 5.83 | 5.91 | 00:00:00 | | 2012-08-17 | 17,600 | 5.93 | 6.04 | 5.90 | 5.96 | 00:00:00 | | 2012-08-20 | 24,700 | 5.99 | 6.09 | 5.96 | 6.03 | 00:00:00 | | 2012-08-21 | 24,200 | 6.01 | 6.19 | 6.01 | 6.11 | 00:00:00 | | 2012-08-22 | 23,600 | 6.17 | 6.20 | 6.09 | 6.17 | 00:00:00 | | 2012-08-23 | 15,900 | 6.20 | 6.24 | 6.04 | 6.08 | 00:00:00 | | 2012-08-24 | 27,300 | 6.05 | 6.09 | 6.01 | 6.06 | 00:00:00 | | 2012-08-27 | 22,200 | 6.10 | 6.25 | 6.02 | 6.19 | 00:00:00 | | 2012-08-28 | 10,800 | 6.16 | 6.24 | 6.15 | 6.22 | 00:00:00 | | 2012-08-29 | 12,000 | 6.23 | 6.28 | 6.11 | 6.23 | 00:00:00 | | 2012-08-30 | 14,200 | 6.15 | 6.20 | 6.12 | 6.12 | 00:00:00 | | 2012-08-31 | 13,400 | 6.12 | 6.31 | 6.12 | 6.17 | 00:00:00 | | 2012-09-03 | 3,200 | 6.19 | 6.31 | 6.17 | 6.28 | 00:00:00 | | 2012-09-04 | 18,700 | 6.28 | 6.29 | 6.10 | 6.13 | 00:00:00 | | 2012-09-05 | 12,600 | 6.09 | 6.19 | 6.06 | 6.14 | 00:00:00 | | 2012-09-06 | 8,400 | 6.15 | 6.35 | 6.15 | 6.32 | 00:00:00 | | 2012-09-07 | 16,900 | 6.35 | 6.40 | 6.32 | 6.32 | 00:00:00 | | 2012-09-10 | 17,800 | 6.35 | 6.49 | 6.30 | 6.43 | 00:00:00 | | 2012-09-11 | 16,900 | 6.43 | 6.55 | 6.40 | 6.55 | 00:00:00 | | 2012-09-12 | 26,300 | 6.51 | 6.68 | 6.51 | 6.62 | 00:00:00 | | 2012-09-13 | 34,700 | 6.64 | 6.77 | 6.60 | 6.75 | 00:00:00 | | 2012-09-14 | 26,300 | 6.78 | 6.87 | 6.75 | 6.75 | 00:00:00 | | 2012-09-17 | 16,200 | 6.83 | 6.83 | 6.71 | 6.77 | 00:00:00 | | 2012-09-18 | 13,600 | 6.72 | 6.78 | 6.68 | 6.75 | 00:00:00 | | 2012-09-19 | 12,000 | 6.78 | 6.79 | 6.66 | 6.75 | 00:00:00 | | 2012-09-20 | 37,200 | 6.71 | 6.74 | 6.64 | 6.66 | 00:00:00 | | 2012-09-21 | 16,400 | 6.70 | 6.94 | 6.70 | 6.93 | 00:00:00 | | 2012-09-24 | 23,100 | 6.90 | 6.91 | 6.83 | 6.84 | 00:00:00 | | 2012-09-25 | 13,100 | 6.90 | 6.98 | 6.85 | 6.96 | 00:00:00 | | 2012-09-26 | 16,800 | 6.98 | 6.98 | 6.73 | 6.78 | 00:00:00 | | 2012-09-27 | 15,200 | 6.81 | 6.86 | 6.73 | 6.78 | 00:00:00 | | 2012-09-28 | 14,200 | 6.86 | 6.86 | 6.68 | 6.76 | 00:00:00 | | 2012-10-01 | 3,300 | 6.72 | 6.77 | 6.62 | 6.69 | 00:00:00 | | 2012-10-02 | 4,800 | 6.67 | 6.77 | 6.67 | 6.76 | 00:00:00 | | 2012-10-03 | 4,500 | 6.75 | 6.95 | 6.75 | 6.95 | 00:00:00 | | 2012-10-04 | 13,200 | 6.94 | 7.05 | 6.90 | 7.00 | 00:00:00 | | 2012-10-05 | 15,000 | 7.00 | 7.14 | 6.99 | 7.07 | 00:00:00 | | 2012-10-08 | 8,000 | 7.05 | 7.14 | 7.01 | 7.09 | 00:00:00 | | 2012-10-09 | 6,000 | 7.12 | 7.14 | 7.05 | 7.14 | 00:00:00 | | 2012-10-10 | 6,400 | 7.10 | 7.10 | 6.94 | 6.94 | 00:00:00 | | 2012-10-11 | 8,800 | 6.91 | 7.09 | 6.87 | 7.05 | 00:00:00 | | 2012-10-12 | 6,800 | 7.05 | 7.10 | 7.05 | 7.07 | 00:00:00 | | 2012-10-15 | 6,300 | 7.05 | 7.10 | 6.97 | 7.09 | 00:00:00 | | 2012-10-16 | 4,700 | 7.10 | 7.16 | 7.04 | 7.13 | 00:00:00 | | 2012-10-17 | 19,800 | 7.14 | 7.30 | 7.14 | 7.24 | 00:00:00 | | 2012-10-18 | 17,300 | 7.28 | 7.28 | 7.21 | 7.22 | 00:00:00 | | 2012-10-19 | 4,600 | 7.20 | 7.22 | 7.10 | 7.10 | 00:00:00 | | 2012-10-22 | 14,400 | 7.16 | 7.40 | 7.11 | 7.37 | 00:00:00 | | 2012-10-23 | 11,500 | 7.37 | 7.44 | 7.24 | 7.24 | 00:00:00 | | 2012-10-25 | 11,300 | 7.22 | 7.44 | 7.22 | 7.35 | 00:00:00 | | 2012-10-26 | 34,000 | 7.35 | 7.36 | 7.28 | 7.34 | 00:00:00 | | 2012-10-29 | 2,200 | 7.40 | 7.40 | 7.28 | 7.29 | 00:00:00 | | 2012-10-30 | 7,200 | 7.30 | 7.37 | 7.30 | 7.33 | 00:00:00 | | 2012-10-31 | 22,200 | 7.34 | 7.45 | 7.16 | 7.21 | 00:00:00 | | 2012-11-01 | 7,100 | 7.24 | 7.46 | 7.17 | 7.44 | 00:00:00 | | 2012-11-02 | 4,600 | 7.41 | 7.48 | 7.41 | 7.43 | 00:00:00 | | 2012-11-05 | 27,900 | 7.36 | 7.48 | 7.36 | 7.39 | 00:00:00 | | 2012-11-06 | 23,600 | 7.38 | 7.46 | 7.38 | 7.43 | 00:00:00 | | 2012-11-07 | 14,500 | 7.49 | 7.49 | 7.20 | 7.24 | 00:00:00 | | 2012-11-08 | 15,800 | 7.29 | 7.29 | 7.05 | 7.05 | 00:00:00 | | 2012-11-09 | 12,800 | 7.07 | 7.11 | 6.98 | 7.11 | 00:00:00 | | 2012-11-12 | 8,200 | 7.05 | 7.14 | 7.05 | 7.12 | 00:00:00 | | 2012-11-13 | 9,100 | 7.01 | 7.13 | 6.95 | 7.13 | 00:00:00 | | 2012-11-14 | 8,600 | 7.11 | 7.11 | 7.02 | 7.02 | 00:00:00 | | 2012-11-15 | 3,600 | 7.00 | 7.09 | 6.97 | 6.97 | 00:00:00 | | 2012-11-16 | 25,700 | 6.88 | 6.99 | 6.75 | 6.81 | 00:00:00 | | 2012-11-19 | 30,400 | 6.77 | 7.24 | 6.71 | 7.24 | 00:00:00 | | 2012-11-20 | 24,400 | 7.17 | 7.36 | 7.14 | 7.30 | 00:00:00 | | 2012-11-21 | 11,900 | 7.29 | 7.37 | 7.27 | 7.27 | 00:00:00 | | 2012-11-22 | 8,000 | 7.32 | 7.49 | 7.31 | 7.49 | 00:00:00 | | 2012-11-23 | 7,600 | 7.50 | 7.50 | 7.41 | 7.45 | 00:00:00 | | 2012-11-26 | 28,000 | 7.35 | 7.64 | 7.35 | 7.59 | 00:00:00 | | 2012-11-27 | 19,200 | 7.60 | 7.71 | 7.55 | 7.69 | 00:00:00 | | 2012-11-28 | 5,300 | 7.70 | 7.70 | 7.56 | 7.66 | 00:00:00 | | 2012-11-29 | 8,000 | 7.66 | 7.71 | 7.64 | 7.69 | 00:00:00 | | 2012-11-30 | 15,000 | 7.68 | 7.79 | 7.61 | 7.65 | 00:00:00 | | 2012-12-03 | 3,900 | 7.61 | 7.74 | 7.60 | 7.60 | 00:00:00 | | 2012-12-04 | 13,800 | 7.60 | 7.85 | 7.53 | 7.84 | 00:00:00 | | 2012-12-05 | 25,200 | 7.88 | 8.11 | 7.88 | 8.11 | 00:00:00 | | 2012-12-06 | 24,200 | 8.12 | 8.24 | 8.05 | 8.11 | 00:00:00 | | 2012-12-07 | 31,500 | 8.20 | 8.23 | 8.13 | 8.17 | 00:00:00 | | 2012-12-10 | 43,100 | 8.20 | 8.20 | 7.91 | 7.93 | 00:00:00 | | 2012-12-11 | 23,400 | 8.05 | 8.16 | 8.05 | 8.14 | 00:00:00 | | 2012-12-12 | 4,500 | 8.08 | 8.11 | 8.04 | 8.05 | 00:00:00 | | 2012-12-13 | 18,900 | 7.97 | 8.03 | 7.88 | 7.89 | 00:00:00 | | 2012-12-14 | 6,600 | 7.90 | 7.93 | 7.86 | 7.89 | 00:00:00 | | 2012-12-17 | 23,300 | 7.86 | 7.97 | 7.79 | 7.84 | 00:00:00 | | 2012-12-18 | 36,700 | 7.84 | 8.04 | 7.77 | 7.84 | 00:00:00 | | 2012-12-19 | 60,000 | 7.80 | 8.21 | 7.72 | 7.97 | 00:00:00 | | 2012-12-20 | 20,900 | 7.92 | 8.15 | 7.92 | 8.11 | 00:00:00 | | 2012-12-21 | 13,000 | 8.04 | 8.04 | 7.89 | 7.94 | 00:00:00 | | 2012-12-24 | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2012-12-25 | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2012-12-26 | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2012-12-27 | 13,000 | 7.92 | 7.97 | 7.84 | 7.88 | 00:00:00 | | 2012-12-28 | 7,000 | 7.83 | 7.88 | 7.82 | 7.84 | 00:00:00 | | 2012-12-31 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2013-01-01 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2013-01-02 | 13,300 | 7.85 | 8.05 | 7.85 | 7.91 | 00:00:00 | | 2013-01-03 | 8,700 | 7.91 | 7.97 | 7.80 | 7.83 | 00:00:00 | | 2013-01-04 | 23,800 | 7.85 | 7.85 | 7.77 | 7.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
