|
 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 | | 2015-05-04 | 11,000 | 16.65 | 17.08 | 16.65 | 17.00 | 00:00:00 | | 2015-05-07 | 17,600 | 16.13 | 16.31 | 15.84 | 16.22 | 00:00:00 | | 2015-05-08 | 26,700 | 16.27 | 17.45 | 16.27 | 17.07 | 00:00:00 | | 2015-05-19 | 7,000 | 16.62 | 16.99 | 16.62 | 16.96 | 00:00:00 | | 2015-05-20 | 4,000 | 16.90 | 17.03 | 16.87 | 17.03 | 00:00:00 | | 2015-05-25 | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 00:00:00 | | 2015-06-02 | 6,300 | 16.10 | 16.16 | 15.92 | 16.03 | 00:00:00 | | 2015-06-03 | 6,900 | 16.05 | 16.31 | 16.05 | 16.29 | 00:00:00 | | 2015-06-08 | 1,900 | 15.97 | 16.15 | 15.97 | 16.15 | 00:00:00 | | 2015-06-11 | 15,100 | 16.46 | 16.99 | 16.46 | 16.92 | 00:00:00 | | 2015-06-12 | 10,800 | 16.80 | 16.83 | 16.63 | 16.67 | 00:00:00 | | 2015-06-17 | 2,700 | 16.18 | 16.18 | 15.78 | 15.78 | 00:00:00 | | 2015-06-18 | 6,000 | 15.76 | 15.76 | 15.37 | 15.67 | 00:00:00 | | 2015-06-22 | 8,700 | 16.25 | 16.44 | 16.18 | 16.30 | 00:00:00 | | 2015-06-23 | 5,700 | 16.38 | 16.55 | 16.38 | 16.49 | 00:00:00 | | 2015-06-24 | 1,100 | 16.37 | 16.37 | 16.25 | 16.25 | 00:00:00 | | 2015-06-29 | 50,900 | 14.50 | 14.81 | 14.19 | 14.60 | 00:00:00 | | 2015-07-02 | 8,300 | 14.96 | 14.96 | 14.70 | 14.72 | 00:00:00 | | 2015-07-03 | 4,100 | 14.72 | 14.85 | 14.72 | 14.85 | 00:00:00 | | 2015-07-13 | 7,200 | 14.93 | 15.33 | 14.93 | 15.32 | 00:00:00 | | 2015-07-14 | 5,800 | 15.40 | 15.40 | 15.01 | 15.01 | 00:00:00 | | 2015-07-15 | 4,800 | 15.15 | 15.39 | 14.99 | 15.37 | 00:00:00 | | 2015-07-20 | 11,400 | 15.90 | 16.10 | 15.75 | 16.10 | 00:00:00 | | 2015-07-28 | 3,500 | 14.98 | 15.14 | 14.97 | 14.97 | 00:00:00 | | 2015-07-29 | 4,700 | 15.00 | 15.20 | 14.94 | 15.20 | 00:00:00 | | 2015-07-30 | 4,100 | 15.22 | 15.44 | 15.20 | 15.38 | 00:00:00 | | 2015-07-31 | 1,900 | 15.40 | 15.61 | 15.40 | 15.55 | 00:00:00 | | 2015-08-03 | 2,000 | 15.53 | 15.62 | 15.46 | 15.46 | 00:00:00 | | 2015-08-06 | 1,100 | 15.57 | 15.57 | 15.31 | 15.31 | 00:00:00 | | 2015-08-07 | 900 | 14.96 | 14.97 | 14.84 | 14.95 | 00:00:00 | | 2015-08-10 | 1,900 | 14.94 | 14.98 | 14.62 | 14.95 | 00:00:00 | | 2015-08-20 | 7,700 | 16.44 | 16.51 | 16.31 | 16.31 | 00:00:00 | | 2015-08-21 | 14,700 | 15.58 | 16.26 | 15.54 | 15.96 | 00:00:00 | | 2015-08-25 | 9,900 | 14.93 | 15.60 | 14.93 | 15.54 | 00:00:00 | | 2015-08-26 | 5,600 | 15.52 | 15.93 | 15.41 | 15.54 | 00:00:00 | | 2015-08-27 | 1,200 | 15.74 | 16.30 | 15.74 | 16.30 | 00:00:00 | | 2015-08-28 | 7,500 | 16.37 | 16.37 | 15.85 | 15.85 | 00:00:00 | | 2015-08-31 | 7,500 | 15.73 | 15.97 | 15.73 | 15.88 | 00:00:00 | | 2015-09-01 | 6,200 | 15.82 | 15.82 | 15.55 | 15.55 | 00:00:00 | | 2015-09-02 | 1,200 | 15.70 | 15.78 | 15.53 | 15.69 | 00:00:00 | | 2015-09-03 | 1,500 | 15.94 | 15.95 | 15.80 | 15.95 | 00:00:00 | | 2015-09-04 | 1,300 | 15.75 | 15.90 | 15.75 | 15.90 | 00:00:00 | | 2015-09-07 | 5,700 | 15.97 | 16.05 | 15.94 | 16.05 | 00:00:00 | | 2015-09-14 | 3,300 | 16.55 | 16.71 | 16.46 | 16.52 | 00:00:00 | | 2015-09-15 | 4,800 | 16.53 | 16.65 | 16.39 | 16.39 | 00:00:00 | | 2015-09-16 | 1,800 | 16.45 | 16.87 | 16.45 | 16.87 | 00:00:00 | | 2015-09-17 | 6,300 | 16.86 | 17.02 | 16.86 | 16.98 | 00:00:00 | | 2015-09-18 | 8,100 | 16.90 | 16.90 | 16.74 | 16.77 | 00:00:00 | | 2015-09-23 | 9,800 | 16.30 | 16.33 | 16.15 | 16.27 | 00:00:00 | | 2015-09-28 | 3,000 | 16.43 | 16.58 | 16.31 | 16.31 | 00:00:00 | | 2015-09-29 | 5,700 | 16.27 | 16.27 | 16.01 | 16.21 | 00:00:00 | | 2015-09-30 | 12,300 | 16.22 | 16.45 | 16.22 | 16.34 | 00:00:00 | | 2015-10-01 | 2,100 | 16.47 | 16.95 | 16.45 | 16.95 | 00:00:00 | | 2015-10-02 | 3,600 | 16.99 | 17.32 | 16.76 | 16.81 | 00:00:00 | | 2015-10-05 | 5,100 | 17.16 | 17.32 | 17.16 | 17.24 | 00:00:00 | | 2015-10-08 | 600 | 16.49 | 16.82 | 16.49 | 16.82 | 00:00:00 | | 2015-10-09 | 3,500 | 16.97 | 16.97 | 16.36 | 16.36 | 00:00:00 | | 2015-10-12 | 2,300 | 16.40 | 16.50 | 16.31 | 16.39 | 00:00:00 | | 2015-10-13 | 500 | 16.45 | 16.49 | 16.43 | 16.49 | 00:00:00 | | 2015-10-14 | 700 | 16.36 | 16.61 | 16.36 | 16.49 | 00:00:00 | | 2015-10-15 | 14,100 | 16.44 | 16.67 | 16.32 | 16.67 | 00:00:00 | | 2015-10-16 | 2,800 | 16.80 | 16.86 | 16.46 | 16.46 | 00:00:00 | | 2015-10-19 | 900 | 16.48 | 16.49 | 16.48 | 16.49 | 00:00:00 | | 2015-10-20 | 400 | 16.43 | 16.65 | 16.43 | 16.60 | 00:00:00 | | 2015-10-21 | 400 | 16.62 | 16.70 | 16.62 | 16.63 | 00:00:00 | | 2015-10-26 | 3,700 | 16.66 | 17.01 | 16.66 | 16.95 | 00:00:00 | | 2015-10-29 | 3,400 | 16.62 | 16.89 | 16.62 | 16.83 | 00:00:00 | | 2015-10-30 | 900 | 16.88 | 16.95 | 16.85 | 16.85 | 00:00:00 | | 2015-11-05 | 12,300 | 16.49 | 16.54 | 16.08 | 16.16 | 00:00:00 | | 2015-11-06 | 8,300 | 16.06 | 16.39 | 16.06 | 16.39 | 00:00:00 | | 2015-11-09 | 3,700 | 16.34 | 16.41 | 16.23 | 16.23 | 00:00:00 | | 2015-11-10 | 1,300 | 16.12 | 16.37 | 15.95 | 16.37 | 00:00:00 | | 2015-11-19 | 21,400 | 15.96 | 16.30 | 15.96 | 16.30 | 00:00:00 | | 2015-11-20 | 3,600 | 16.25 | 16.25 | 16.09 | 16.12 | 00:00:00 | | 2015-11-24 | 8,800 | 15.28 | 15.34 | 14.91 | 14.95 | 00:00:00 | | 2015-11-25 | 3,200 | 15.09 | 15.57 | 15.09 | 15.57 | 00:00:00 | | 2015-11-26 | 1,100 | 15.35 | 15.58 | 15.35 | 15.58 | 00:00:00 | | 2015-11-27 | 400 | 15.70 | 15.70 | 15.48 | 15.48 | 00:00:00 | | 2015-11-30 | 1,300 | 15.49 | 15.68 | 15.37 | 15.68 | 00:00:00 | | 2015-12-01 | 4,300 | 15.75 | 16.26 | 15.75 | 16.13 | 00:00:00 | | 2015-12-02 | 500 | 16.20 | 16.45 | 16.20 | 16.35 | 00:00:00 | | 2015-12-03 | 1,700 | 16.31 | 16.50 | 15.75 | 15.75 | 00:00:00 | | 2015-12-04 | 3,400 | 15.59 | 15.67 | 15.50 | 15.61 | 00:00:00 | | 2015-12-07 | 2,400 | 15.85 | 16.18 | 15.85 | 16.11 | 00:00:00 | | 2015-12-08 | 14,800 | 16.21 | 16.21 | 15.84 | 15.84 | 00:00:00 | | 2015-12-09 | 2,700 | 15.60 | 15.64 | 15.43 | 15.43 | 00:00:00 | | 2015-12-14 | 8,600 | 16.00 | 16.21 | 15.97 | 15.97 | 00:00:00 | | 2015-12-17 | 1,600 | 16.77 | 16.86 | 16.77 | 16.84 | 00:00:00 | | 2015-12-18 | 5,300 | 16.64 | 16.73 | 16.58 | 16.63 | 00:00:00 | | 2016-01-05 | 12,800 | 16.57 | 16.91 | 16.51 | 16.89 | 00:00:00 | | 2016-01-06 | 900 | 16.85 | 16.85 | 16.50 | 16.57 | 00:00:00 | | 2016-01-07 | 8,900 | 16.36 | 16.45 | 16.05 | 16.37 | 00:00:00 | | 2016-01-08 | 7,900 | 16.48 | 16.68 | 16.48 | 16.59 | 00:00:00 | | 2016-01-11 | 3,700 | 16.60 | 16.78 | 16.60 | 16.71 | 00:00:00 | | 2016-01-12 | 5,100 | 16.74 | 17.02 | 16.74 | 16.80 | 00:00:00 | | 2016-01-15 | 2,500 | 15.90 | 15.91 | 15.18 | 15.18 | 00:00:00 | | 2016-01-18 | 2,400 | 15.32 | 15.48 | 15.28 | 15.41 | 00:00:00 | | 2016-01-25 | 2,100 | 16.15 | 16.22 | 16.04 | 16.04 | 00:00:00 | | 2016-01-26 | 6,100 | 15.94 | 15.98 | 15.83 | 15.86 | 00:00:00 | | 2016-02-02 | 2,700 | 15.65 | 15.84 | 15.45 | 15.49 | 00:00:00 | | 2016-02-04 | 12,400 | 15.43 | 15.47 | 14.91 | 15.17 | 00:00:00 | | 2016-02-10 | 12,900 | 13.17 | 13.75 | 13.10 | 13.70 | 00:00:00 | | 2016-02-12 | 2,600 | 12.87 | 13.11 | 12.87 | 13.02 | 00:00:00 | | 2016-02-18 | 1,500 | 13.62 | 13.62 | 13.54 | 13.54 | 00:00:00 | | 2016-02-23 | 300 | 13.58 | 13.74 | 13.58 | 13.71 | 00:00:00 | | 2016-02-24 | 600 | 13.56 | 13.56 | 13.07 | 13.15 | 00:00:00 | | 2016-03-14 | 6,000 | 13.46 | 13.46 | 13.36 | 13.44 | 00:00:00 | | 2016-03-21 | 3,800 | 13.17 | 13.23 | 12.78 | 12.78 | 00:00:00 | | 2016-03-22 | 18,800 | 12.87 | 12.87 | 12.27 | 12.41 | 00:00:00 | | 2016-03-23 | 8,000 | 12.41 | 12.47 | 12.37 | 12.47 | 00:00:00 | | 2016-03-24 | 1,200 | 12.43 | 12.55 | 12.43 | 12.45 | 00:00:00 | | 2016-03-25 | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 00:00:00 | | 2016-03-31 | 11,600 | 12.98 | 13.90 | 12.98 | 13.68 | 00:00:00 | | 2016-04-01 | 4,200 | 13.61 | 13.65 | 13.38 | 13.40 | 00:00:00 | | 2016-04-12 | 1,400 | 12.80 | 12.95 | 12.71 | 12.95 | 00:00:00 | | 2016-04-13 | 5,500 | 12.98 | 13.18 | 12.97 | 13.18 | 00:00:00 | | 2016-04-18 | 7,000 | 13.17 | 13.61 | 13.05 | 13.52 | 00:00:00 | | 2016-04-19 | 1,200 | 13.47 | 13.47 | 13.28 | 13.28 | 00:00:00 | | 2016-04-20 | 6,700 | 13.20 | 13.27 | 12.85 | 12.98 | 00:00:00 | | 2016-05-02 | 17,900 | 12.79 | 12.82 | 12.69 | 12.82 | 00:00:00 | | 2016-05-09 | 4,500 | 12.73 | 13.12 | 12.73 | 13.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
