|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 40,900 | 38.50 | 38.95 | 38.35 | 38.80 | 00:00:00 | | 2000-12-05 | 143,500 | 38.90 | 40.95 | 38.80 | 40.90 | 00:00:00 | | 2000-12-06 | 164,900 | 40.95 | 42.40 | 40.50 | 42.10 | 00:00:00 | | 2000-12-07 | 84,700 | 41.80 | 41.90 | 40.65 | 41.65 | 00:00:00 | | 2000-12-08 | 50,600 | 41.00 | 41.50 | 40.50 | 41.00 | 00:00:00 | | 2000-12-11 | 71,000 | 41.20 | 41.30 | 40.05 | 40.40 | 00:00:00 | | 2000-12-12 | 57,200 | 40.50 | 40.60 | 39.70 | 40.00 | 00:00:00 | | 2000-12-13 | 42,900 | 40.30 | 40.50 | 39.50 | 39.80 | 00:00:00 | | 2000-12-14 | 44,600 | 39.95 | 40.60 | 39.60 | 40.00 | 00:00:00 | | 2000-12-15 | 43,000 | 40.00 | 40.10 | 39.30 | 39.70 | 00:00:00 | | 2000-12-18 | 66,200 | 39.50 | 39.95 | 38.75 | 39.30 | 00:00:00 | | 2000-12-19 | 28,200 | 39.30 | 39.80 | 38.40 | 39.80 | 00:00:00 | | 2000-12-20 | 71,300 | 38.75 | 39.40 | 38.20 | 38.20 | 00:00:00 | | 2000-12-21 | 49,900 | 38.05 | 38.30 | 37.60 | 38.10 | 00:00:00 | | 2000-12-22 | 35,100 | 38.40 | 38.70 | 38.00 | 38.60 | 00:00:00 | | 2000-12-25 | 0 | 38.60 | 38.60 | 38.60 | 38.60 | 00:00:00 | | 2000-12-26 | 0 | 38.60 | 38.60 | 38.60 | 38.60 | 00:00:00 | | 2000-12-27 | 51,800 | 38.60 | 38.70 | 37.80 | 38.30 | 00:00:00 | | 2000-12-28 | 42,200 | 38.45 | 38.70 | 38.10 | 38.40 | 00:00:00 | | 2000-12-29 | 26,200 | 38.40 | 38.90 | 38.10 | 38.60 | 00:00:00 | | 2001-01-01 | 0 | 38.60 | 38.60 | 38.60 | 38.60 | 00:00:00 | | 2001-01-02 | 40,600 | 39.00 | 39.40 | 38.60 | 39.40 | 00:00:00 | | 2001-01-03 | 52,800 | 38.90 | 40.10 | 38.80 | 39.75 | 00:00:00 | | 2001-01-04 | 71,800 | 40.00 | 40.45 | 39.40 | 40.45 | 00:00:00 | | 2001-01-05 | 85,700 | 40.40 | 41.60 | 40.25 | 41.40 | 00:00:00 | | 2001-01-08 | 59,400 | 41.10 | 41.55 | 40.70 | 41.40 | 00:00:00 | | 2001-01-09 | 95,100 | 41.60 | 42.45 | 41.40 | 42.10 | 00:00:00 | | 2001-01-10 | 87,300 | 42.10 | 43.10 | 42.10 | 42.80 | 00:00:00 | | 2001-01-11 | 115,100 | 43.00 | 44.00 | 42.90 | 43.80 | 00:00:00 | | 2001-01-12 | 84,400 | 44.00 | 44.30 | 43.05 | 43.60 | 00:00:00 | | 2001-01-15 | 61,900 | 43.70 | 43.90 | 43.25 | 43.50 | 00:00:00 | | 2001-01-16 | 75,800 | 43.30 | 43.50 | 41.75 | 42.10 | 00:00:00 | | 2001-01-17 | 53,100 | 42.00 | 42.85 | 41.60 | 42.00 | 00:00:00 | | 2001-01-18 | 44,400 | 41.90 | 42.30 | 41.55 | 42.10 | 00:00:00 | | 2001-01-19 | 67,200 | 42.50 | 43.20 | 42.10 | 43.15 | 00:00:00 | | 2001-01-22 | 69,900 | 43.30 | 43.70 | 42.60 | 43.15 | 00:00:00 | | 2001-01-23 | 67,400 | 43.30 | 44.20 | 42.70 | 44.10 | 00:00:00 | | 2001-01-24 | 0 | 44.10 | 44.10 | 44.10 | 44.10 | 00:00:00 | | 2001-01-25 | 50,300 | 44.80 | 44.80 | 44.10 | 44.30 | 00:00:00 | | 2001-01-26 | 0 | 44.30 | 44.30 | 44.30 | 44.30 | 00:00:00 | | 2001-01-29 | 50,400 | 43.50 | 44.90 | 43.50 | 44.80 | 00:00:00 | | 2001-01-30 | 64,700 | 44.80 | 45.15 | 44.30 | 44.65 | 00:00:00 | | 2001-01-31 | 36,900 | 44.00 | 44.80 | 43.20 | 43.70 | 00:00:00 | | 2001-02-01 | 54,300 | 43.70 | 43.70 | 42.60 | 43.30 | 00:00:00 | | 2001-02-02 | 36,600 | 43.20 | 43.80 | 43.20 | 43.65 | 00:00:00 | | 2001-02-05 | 36,900 | 43.50 | 43.85 | 43.10 | 43.70 | 00:00:00 | | 2001-02-06 | 70,400 | 43.55 | 43.55 | 41.90 | 42.05 | 00:00:00 | | 2001-02-07 | 78,700 | 42.15 | 42.15 | 40.55 | 40.90 | 00:00:00 | | 2001-02-08 | 61,000 | 41.00 | 41.80 | 40.80 | 41.30 | 00:00:00 | | 2001-02-09 | 49,400 | 41.20 | 41.70 | 40.70 | 41.20 | 00:00:00 | | 2001-02-12 | 40,800 | 41.50 | 42.35 | 41.40 | 42.06 | 00:00:00 | | 2001-02-13 | 41,200 | 42.35 | 42.50 | 41.90 | 42.50 | 00:00:00 | | 2001-02-14 | 55,000 | 42.00 | 42.90 | 42.00 | 42.80 | 00:00:00 | | 2001-02-15 | 45,000 | 42.40 | 43.15 | 42.30 | 43.00 | 00:00:00 | | 2001-02-16 | 35,800 | 42.80 | 43.50 | 42.60 | 43.20 | 00:00:00 | | 2001-02-19 | 44,400 | 43.40 | 43.40 | 42.30 | 42.30 | 00:00:00 | | 2001-02-20 | 27,700 | 42.70 | 43.10 | 42.20 | 42.50 | 00:00:00 | | 2001-02-21 | 43,900 | 42.50 | 43.00 | 41.40 | 42.00 | 00:00:00 | | 2001-02-22 | 48,200 | 42.00 | 42.00 | 41.05 | 41.85 | 00:00:00 | | 2001-02-23 | 32,000 | 41.65 | 42.20 | 41.10 | 41.10 | 00:00:00 | | 2001-02-26 | 26,700 | 41.55 | 41.80 | 41.20 | 41.60 | 00:00:00 | | 2001-02-27 | 22,100 | 41.50 | 42.00 | 41.40 | 41.60 | 00:00:00 | | 2001-02-28 | 39,500 | 41.50 | 41.85 | 40.70 | 41.10 | 00:00:00 | | 2001-03-01 | 73,300 | 41.00 | 41.10 | 40.10 | 40.50 | 00:00:00 | | 2001-03-02 | 62,200 | 40.10 | 40.65 | 39.60 | 40.40 | 00:00:00 | | 2001-03-05 | 25,300 | 40.40 | 40.70 | 39.90 | 40.25 | 00:00:00 | | 2001-03-06 | 32,800 | 40.40 | 40.55 | 40.10 | 40.20 | 00:00:00 | | 2001-03-07 | 26,200 | 40.20 | 40.80 | 39.95 | 40.80 | 00:00:00 | | 2001-03-08 | 23,500 | 40.70 | 41.75 | 40.50 | 41.50 | 00:00:00 | | 2001-03-09 | 20,800 | 41.70 | 41.80 | 40.95 | 41.50 | 00:00:00 | | 2001-03-12 | 37,000 | 41.20 | 42.20 | 41.20 | 41.40 | 00:00:00 | | 2001-03-13 | 59,900 | 40.50 | 41.25 | 40.20 | 40.70 | 00:00:00 | | 2001-03-14 | 0 | 40.70 | 40.70 | 40.70 | 40.70 | 00:00:00 | | 2001-03-15 | 81,700 | 39.60 | 40.00 | 38.75 | 39.00 | 00:00:00 | | 2001-03-16 | 56,000 | 39.30 | 39.30 | 37.50 | 37.95 | 00:00:00 | | 2001-03-19 | 74,300 | 37.80 | 38.20 | 36.25 | 37.15 | 00:00:00 | | 2001-03-20 | 28,300 | 37.50 | 37.90 | 37.00 | 37.85 | 00:00:00 | | 2001-03-21 | 39,100 | 37.00 | 37.70 | 37.00 | 37.10 | 00:00:00 | | 2001-03-22 | 76,700 | 37.00 | 37.00 | 35.60 | 35.90 | 00:00:00 | | 2001-03-23 | 53,900 | 36.10 | 36.10 | 34.50 | 35.29 | 00:00:00 | | 2001-03-26 | 59,500 | 36.10 | 36.10 | 35.30 | 35.70 | 00:00:00 | | 2001-03-27 | 47,400 | 35.90 | 35.90 | 35.05 | 35.60 | 00:00:00 | | 2001-03-28 | 34,800 | 35.60 | 36.70 | 35.30 | 36.35 | 00:00:00 | | 2001-03-29 | 30,200 | 36.60 | 37.25 | 36.40 | 36.90 | 00:00:00 | | 2001-03-30 | 99,500 | 37.00 | 38.10 | 36.70 | 36.70 | 00:00:00 | | 2001-04-02 | 32,000 | 37.00 | 37.80 | 37.00 | 37.70 | 00:00:00 | | 2001-04-03 | 27,900 | 37.40 | 37.70 | 36.10 | 36.30 | 00:00:00 | | 2001-04-04 | 38,100 | 36.25 | 36.40 | 35.15 | 35.85 | 00:00:00 | | 2001-04-05 | 52,400 | 35.90 | 36.50 | 35.55 | 36.20 | 00:00:00 | | 2001-04-06 | 20,800 | 36.70 | 36.70 | 35.40 | 35.40 | 00:00:00 | | 2001-04-09 | 19,100 | 35.75 | 35.90 | 35.20 | 35.90 | 00:00:00 | | 2001-04-10 | 30,200 | 35.70 | 37.50 | 35.40 | 37.20 | 00:00:00 | | 2001-04-11 | 49,700 | 37.10 | 38.50 | 36.85 | 37.90 | 00:00:00 | | 2001-04-12 | 27,800 | 38.00 | 38.95 | 37.80 | 38.70 | 00:00:00 | | 2001-04-13 | 0 | 38.70 | 38.70 | 38.70 | 38.70 | 00:00:00 | | 2001-04-16 | 0 | 38.70 | 38.70 | 38.70 | 38.70 | 00:00:00 | | 2001-04-17 | 32,200 | 38.30 | 39.50 | 38.10 | 39.25 | 00:00:00 | | 2001-04-18 | 53,700 | 39.00 | 39.40 | 38.50 | 38.55 | 00:00:00 | | 2001-04-19 | 56,900 | 38.50 | 38.50 | 37.05 | 37.20 | 00:00:00 | | 2001-04-20 | 43,300 | 37.20 | 37.90 | 37.05 | 37.50 | 00:00:00 | | 2001-04-23 | 30,300 | 37.50 | 37.70 | 37.10 | 37.25 | 00:00:00 | | 2001-04-24 | 35,300 | 37.10 | 37.85 | 36.90 | 36.90 | 00:00:00 | | 2001-04-25 | 37,000 | 37.20 | 37.50 | 36.90 | 37.00 | 00:00:00 | | 2001-04-26 | 27,100 | 36.90 | 37.40 | 36.70 | 37.35 | 00:00:00 | | 2001-04-27 | 27,800 | 37.40 | 37.59 | 36.55 | 37.10 | 00:00:00 | | 2001-04-30 | 24,500 | 37.30 | 38.10 | 37.25 | 37.80 | 00:00:00 | | 2001-05-01 | 0 | 37.80 | 37.80 | 37.80 | 37.80 | 00:00:00 | | 2001-05-02 | 25,800 | 38.30 | 38.40 | 37.20 | 37.20 | 00:00:00 | | 2001-05-03 | 39,700 | 37.60 | 37.60 | 36.20 | 36.30 | 00:00:00 | | 2001-05-04 | 34,900 | 36.35 | 36.50 | 35.55 | 36.50 | 00:00:00 | | 2001-05-07 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | | 2001-05-08 | 35,300 | 36.05 | 38.10 | 36.05 | 38.00 | 00:00:00 | | 2001-05-09 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | | 2001-05-10 | 32,100 | 37.20 | 37.80 | 37.00 | 37.40 | 00:00:00 | | 2001-05-11 | 0 | 37.40 | 37.40 | 37.40 | 37.40 | 00:00:00 | | 2001-05-14 | 29,000 | 37.30 | 38.10 | 37.30 | 38.00 | 00:00:00 | | 2001-05-15 | 40,800 | 38.20 | 38.50 | 38.15 | 38.35 | 00:00:00 | | 2001-05-16 | 47,300 | 38.50 | 38.50 | 37.55 | 38.00 | 00:00:00 | | 2001-05-17 | 56,000 | 38.40 | 38.50 | 37.80 | 38.10 | 00:00:00 | | 2001-05-18 | 83,900 | 38.30 | 39.60 | 38.15 | 39.50 | 00:00:00 | | 2001-05-21 | 44,300 | 39.40 | 39.90 | 38.40 | 39.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
