|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-05-09 | 4,500 | 12.73 | 13.12 | 12.73 | 13.12 | 00:00:00 | 2016-05-10 | 8,000 | 13.20 | 13.55 | 13.17 | 13.47 | 00:00:00 | 2016-05-11 | 6,600 | 13.54 | 13.54 | 13.22 | 13.32 | 00:00:00 | 2016-05-17 | 3,600 | 13.28 | 13.55 | 13.17 | 13.17 | 00:00:00 | 2016-05-18 | 2,800 | 13.12 | 13.39 | 13.12 | 13.39 | 00:00:00 | 2016-06-16 | 8,500 | 12.01 | 12.32 | 11.98 | 12.32 | 00:00:00 | 2016-06-17 | 11,400 | 12.40 | 12.78 | 12.40 | 12.78 | 00:00:00 | 2016-06-20 | 3,900 | 13.03 | 13.35 | 13.03 | 13.32 | 00:00:00 | 2016-06-21 | 4,300 | 13.33 | 13.44 | 13.23 | 13.23 | 00:00:00 | 2016-06-22 | 4,100 | 13.30 | 13.50 | 13.18 | 13.50 | 00:00:00 | 2016-07-04 | 21,400 | 11.05 | 11.05 | 10.67 | 10.79 | 00:00:00 | 2016-07-05 | 14,700 | 10.80 | 10.80 | 10.41 | 10.49 | 00:00:00 | 2016-07-06 | 13,900 | 10.41 | 10.55 | 10.27 | 10.47 | 00:00:00 | 2016-07-07 | 19,800 | 10.50 | 10.95 | 10.49 | 10.80 | 00:00:00 | 2016-07-08 | 17,800 | 10.81 | 11.25 | 10.75 | 11.21 | 00:00:00 | 2016-07-18 | 8,900 | 11.40 | 11.40 | 11.20 | 11.36 | 00:00:00 | 2016-07-26 | 4,700 | 10.90 | 11.10 | 10.90 | 11.04 | 00:00:00 | 2016-07-27 | 1,400 | 11.14 | 11.16 | 11.09 | 11.14 | 00:00:00 | 2016-08-01 | 8,100 | 11.76 | 11.82 | 11.49 | 11.49 | 00:00:00 | 2016-08-02 | 7,100 | 11.58 | 11.58 | 11.40 | 11.52 | 00:00:00 | 2016-08-05 | 800 | 11.37 | 11.56 | 11.37 | 11.56 | 00:00:00 | 2016-08-09 | 11,000 | 11.59 | 11.89 | 11.59 | 11.83 | 00:00:00 | 2016-08-10 | 17,800 | 11.79 | 11.90 | 11.75 | 11.75 | 00:00:00 | 2016-08-11 | 21,400 | 12.00 | 12.32 | 12.00 | 12.04 | 00:00:00 | 2016-08-12 | 16,800 | 12.15 | 12.24 | 12.04 | 12.07 | 00:00:00 | 2016-08-18 | 2,700 | 11.95 | 11.99 | 11.89 | 11.99 | 00:00:00 | 2016-08-19 | 5,400 | 12.00 | 12.00 | 11.89 | 11.89 | 00:00:00 | 2016-08-22 | 2,600 | 11.94 | 12.06 | 11.91 | 11.91 | 00:00:00 | 2016-08-23 | 2,300 | 11.95 | 12.18 | 11.95 | 12.11 | 00:00:00 | 2016-08-24 | 6,500 | 12.12 | 12.40 | 12.12 | 12.16 | 00:00:00 | 2016-09-01 | 2,800 | 12.48 | 12.60 | 12.46 | 12.49 | 00:00:00 | 2016-09-02 | 4,000 | 12.42 | 12.49 | 12.32 | 12.41 | 00:00:00 | 2016-09-08 | 1,700 | 12.20 | 12.27 | 12.10 | 12.19 | 00:00:00 | 2016-09-09 | 500 | 12.05 | 12.13 | 12.02 | 12.03 | 00:00:00 | 2016-09-13 | 4,200 | 12.06 | 12.06 | 11.78 | 11.78 | 00:00:00 | 2016-09-14 | 1,600 | 11.82 | 11.86 | 11.82 | 11.86 | 00:00:00 | 2016-09-15 | 4,400 | 11.83 | 12.05 | 11.83 | 11.99 | 00:00:00 | 2016-09-16 | 1,700 | 12.01 | 12.44 | 12.01 | 12.44 | 00:00:00 | 2016-09-22 | 7,300 | 12.32 | 12.83 | 12.32 | 12.83 | 00:00:00 | 2016-09-23 | 1,700 | 12.72 | 12.76 | 12.63 | 12.63 | 00:00:00 | 2016-09-29 | 5,000 | 12.75 | 12.90 | 12.60 | 12.60 | 00:00:00 | 2016-09-30 | 600 | 12.50 | 12.66 | 12.48 | 12.66 | 00:00:00 | 2016-10-03 | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 00:00:00 | 2016-10-10 | 4,600 | 12.35 | 12.35 | 12.04 | 12.15 | 00:00:00 | 2016-10-11 | 10,200 | 12.10 | 12.10 | 11.95 | 11.97 | 00:00:00 | 2016-10-12 | 10,400 | 11.90 | 11.93 | 11.82 | 11.83 | 00:00:00 | 2016-10-13 | 10,300 | 11.81 | 11.86 | 11.71 | 11.86 | 00:00:00 | 2016-10-14 | 600 | 11.77 | 11.83 | 11.77 | 11.83 | 00:00:00 | 2016-10-24 | 500 | 11.79 | 11.80 | 11.70 | 11.70 | 00:00:00 | 2016-11-03 | 1,100 | 11.57 | 11.95 | 11.56 | 11.95 | 00:00:00 | 2016-11-04 | 8,500 | 11.89 | 11.89 | 11.57 | 11.64 | 00:00:00 | 2016-11-07 | 6,900 | 11.77 | 11.77 | 11.62 | 11.77 | 00:00:00 | 2016-11-10 | 2,800 | 11.80 | 12.02 | 11.80 | 11.98 | 00:00:00 | 2016-11-11 | 7,400 | 12.00 | 12.08 | 11.82 | 11.82 | 00:00:00 | 2016-11-21 | 2,000 | 12.08 | 12.20 | 11.84 | 12.20 | 00:00:00 | 2016-11-22 | 1,000 | 12.27 | 12.41 | 12.27 | 12.41 | 00:00:00 | 2016-11-23 | 1,700 | 12.35 | 12.50 | 12.35 | 12.44 | 00:00:00 | 2016-11-28 | 3,200 | 12.45 | 12.45 | 12.14 | 12.14 | 00:00:00 | 2016-11-29 | 1,300 | 12.10 | 12.32 | 12.10 | 12.32 | 00:00:00 | 2016-11-30 | 4,100 | 12.40 | 12.44 | 12.35 | 12.36 | 00:00:00 | 2016-12-05 | 4,000 | 12.30 | 12.51 | 12.30 | 12.49 | 00:00:00 | 2016-12-08 | 19,700 | 12.50 | 13.15 | 12.50 | 13.15 | 00:00:00 | 2016-12-09 | 20,800 | 13.06 | 13.17 | 12.74 | 12.90 | 00:00:00 | 2016-12-26 | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 00:00:00 | 2017-01-03 | 9,200 | 13.75 | 13.80 | 13.60 | 13.66 | 00:00:00 | 2017-01-04 | 6,900 | 13.68 | 13.72 | 13.61 | 13.72 | 00:00:00 | 2017-01-10 | 9,400 | 13.57 | 13.76 | 13.57 | 13.70 | 00:00:00 | 2017-01-11 | 25,400 | 13.60 | 13.60 | 12.96 | 13.11 | 00:00:00 | 2017-01-12 | 18,600 | 13.11 | 13.12 | 12.85 | 12.88 | 00:00:00 | 2017-01-13 | 13,700 | 12.95 | 13.14 | 12.95 | 13.14 | 00:00:00 | 2017-01-24 | 23,700 | 13.38 | 13.39 | 13.17 | 13.27 | 00:00:00 | 2017-01-25 | 26,300 | 13.38 | 13.60 | 13.31 | 13.56 | 00:00:00 | 2017-01-26 | 13,300 | 13.60 | 13.64 | 13.49 | 13.61 | 00:00:00 | 2017-01-27 | 30,400 | 13.63 | 13.67 | 13.59 | 13.64 | 00:00:00 | 2017-01-31 | 8,900 | 13.56 | 13.68 | 13.56 | 13.66 | 00:00:00 | 2017-02-01 | 22,400 | 13.56 | 13.71 | 13.52 | 13.56 | 00:00:00 | 2017-02-06 | 34,800 | 13.71 | 13.81 | 13.64 | 13.64 | 00:00:00 | 2017-02-09 | 27,300 | 14.00 | 14.00 | 13.66 | 13.87 | 00:00:00 | 2017-02-10 | 28,700 | 13.89 | 13.94 | 13.62 | 13.75 | 00:00:00 | 2017-02-13 | 50,900 | 13.85 | 13.93 | 13.61 | 13.93 | 00:00:00 | 2017-02-14 | 54,100 | 14.11 | 14.39 | 13.90 | 14.22 | 00:00:00 | 2017-02-15 | 44,200 | 13.59 | 13.82 | 13.29 | 13.39 | 00:00:00 | 2017-02-23 | 3,200 | 13.30 | 13.37 | 13.28 | 13.28 | 00:00:00 | 2017-02-24 | 3,300 | 13.36 | 13.36 | 13.28 | 13.28 | 00:00:00 | 2017-02-28 | 4,800 | 13.29 | 13.37 | 13.26 | 13.33 | 00:00:00 | 2017-03-01 | 5,500 | 13.32 | 13.42 | 13.32 | 13.37 | 00:00:00 | 2017-03-02 | 9,900 | 13.37 | 13.40 | 13.29 | 13.38 | 00:00:00 | 2017-03-03 | 5,600 | 13.40 | 13.40 | 13.20 | 13.20 | 00:00:00 | 2017-03-09 | 9,700 | 13.03 | 13.22 | 13.03 | 13.22 | 00:00:00 | 2017-03-10 | 1,500 | 13.30 | 13.30 | 13.16 | 13.16 | 00:00:00 | 2017-03-27 | 5,600 | 12.95 | 12.95 | 12.87 | 12.92 | 00:00:00 | 2017-04-03 | 8,600 | 12.94 | 12.95 | 12.78 | 12.82 | 00:00:00 | 2017-04-17 | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 00:00:00 | 2017-04-21 | 8,900 | 13.03 | 13.22 | 13.03 | 13.17 | 00:00:00 | 2017-04-25 | 17,900 | 13.39 | 13.48 | 13.38 | 13.38 | 00:00:00 | 2017-04-26 | 7,900 | 13.35 | 13.41 | 13.35 | 13.41 | 00:00:00 | 2017-04-27 | 10,000 | 13.39 | 13.49 | 13.37 | 13.37 | 00:00:00 | 2017-04-28 | 2,900 | 13.37 | 13.44 | 13.32 | 13.37 | 00:00:00 | 2017-05-01 | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 00:00:00 | 2017-05-02 | 5,400 | 13.34 | 13.34 | 13.24 | 13.30 | 00:00:00 | 2017-05-03 | 2,500 | 13.30 | 13.35 | 13.28 | 13.33 | 00:00:00 | 2017-05-08 | 25,500 | 13.98 | 14.09 | 13.86 | 13.91 | 00:00:00 | 2017-05-09 | 35,500 | 13.92 | 14.00 | 13.89 | 13.89 | 00:00:00 | 2017-05-10 | 3,300 | 14.00 | 14.11 | 13.92 | 13.99 | 00:00:00 | 2017-05-11 | 9,600 | 13.97 | 14.01 | 13.90 | 13.94 | 00:00:00 | 2017-05-12 | 4,600 | 14.02 | 14.04 | 13.96 | 13.98 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|