|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 44,300 | 39.40 | 39.90 | 38.40 | 39.70 | 00:00:00 | | 2001-05-22 | 45,700 | 39.90 | 40.00 | 39.25 | 39.80 | 00:00:00 | | 2001-05-23 | 72,600 | 39.60 | 40.40 | 39.45 | 39.85 | 00:00:00 | | 2001-05-24 | 5,800 | 39.85 | 40.25 | 39.55 | 39.70 | 00:00:00 | | 2001-05-25 | 29,300 | 39.80 | 40.00 | 39.40 | 39.50 | 00:00:00 | | 2001-05-28 | 30,400 | 39.40 | 39.80 | 39.15 | 39.49 | 00:00:00 | | 2001-05-29 | 41,400 | 39.60 | 39.70 | 38.75 | 38.90 | 00:00:00 | | 2001-05-30 | 31,100 | 38.80 | 38.95 | 38.20 | 38.30 | 00:00:00 | | 2001-05-31 | 51,200 | 38.10 | 39.20 | 37.90 | 39.00 | 00:00:00 | | 2001-06-01 | 37,700 | 39.00 | 39.40 | 38.45 | 39.10 | 00:00:00 | | 2001-06-04 | 5,400 | 39.10 | 39.10 | 38.35 | 38.60 | 00:00:00 | | 2001-06-05 | 34,900 | 38.71 | 39.85 | 38.60 | 39.85 | 00:00:00 | | 2001-06-06 | 47,700 | 39.95 | 39.99 | 39.30 | 39.40 | 00:00:00 | | 2001-06-07 | 40,700 | 39.20 | 39.70 | 38.40 | 38.90 | 00:00:00 | | 2001-06-08 | 24,900 | 39.00 | 39.15 | 38.70 | 38.80 | 00:00:00 | | 2001-06-11 | 25,200 | 38.80 | 39.15 | 38.55 | 38.85 | 00:00:00 | | 2001-06-12 | 26,700 | 38.80 | 38.90 | 38.15 | 38.15 | 00:00:00 | | 2001-06-13 | 24,800 | 38.40 | 38.60 | 37.75 | 37.80 | 00:00:00 | | 2001-06-14 | 20,300 | 37.75 | 37.75 | 37.10 | 37.40 | 00:00:00 | | 2001-06-15 | 35,000 | 37.10 | 37.60 | 36.10 | 36.20 | 00:00:00 | | 2001-06-18 | 44,400 | 36.10 | 36.20 | 35.65 | 36.00 | 00:00:00 | | 2001-06-19 | 26,100 | 35.85 | 36.55 | 35.80 | 36.05 | 00:00:00 | | 2001-06-20 | 34,400 | 35.65 | 35.80 | 35.20 | 35.45 | 00:00:00 | | 2001-06-21 | 39,800 | 35.50 | 35.60 | 34.70 | 35.00 | 00:00:00 | | 2001-06-22 | 21,200 | 35.40 | 35.60 | 35.10 | 35.40 | 00:00:00 | | 2001-06-25 | 30,700 | 35.50 | 36.70 | 35.25 | 36.30 | 00:00:00 | | 2001-06-26 | 34,900 | 36.00 | 36.20 | 34.80 | 35.40 | 00:00:00 | | 2001-06-27 | 15,800 | 35.80 | 36.00 | 35.40 | 35.80 | 00:00:00 | | 2001-06-28 | 25,300 | 35.70 | 36.20 | 35.20 | 35.90 | 00:00:00 | | 2001-06-29 | 17,700 | 35.80 | 36.10 | 35.70 | 36.10 | 00:00:00 | | 2001-07-02 | 31,500 | 36.10 | 37.30 | 36.00 | 37.10 | 00:00:00 | | 2001-07-03 | 22,400 | 37.00 | 37.50 | 36.30 | 36.50 | 00:00:00 | | 2001-07-04 | 17,900 | 36.50 | 36.75 | 36.40 | 36.70 | 00:00:00 | | 2001-07-05 | 23,300 | 36.20 | 37.10 | 36.10 | 36.90 | 00:00:00 | | 2001-07-06 | 29,600 | 36.60 | 37.25 | 36.60 | 36.80 | 00:00:00 | | 2001-07-09 | 17,000 | 36.80 | 36.95 | 36.20 | 36.20 | 00:00:00 | | 2001-07-10 | 33,500 | 36.20 | 36.80 | 35.45 | 35.75 | 00:00:00 | | 2001-07-11 | 38,900 | 35.50 | 36.00 | 34.85 | 35.90 | 00:00:00 | | 2001-07-12 | 22,700 | 36.00 | 36.85 | 36.00 | 36.80 | 00:00:00 | | 2001-07-13 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2001-07-16 | 60,900 | 35.00 | 35.40 | 34.35 | 35.00 | 00:00:00 | | 2001-07-17 | 26,800 | 34.93 | 35.50 | 34.93 | 35.30 | 00:00:00 | | 2001-07-18 | 45,700 | 35.40 | 35.50 | 34.15 | 34.30 | 00:00:00 | | 2001-07-19 | 40,100 | 34.50 | 34.65 | 34.05 | 34.45 | 00:00:00 | | 2001-07-20 | 50,100 | 34.20 | 34.50 | 33.70 | 34.25 | 00:00:00 | | 2001-07-23 | 22,900 | 34.10 | 35.00 | 33.90 | 34.85 | 00:00:00 | | 2001-07-24 | 24,700 | 34.50 | 35.00 | 34.20 | 34.20 | 00:00:00 | | 2001-07-25 | 31,100 | 34.10 | 34.60 | 33.30 | 33.50 | 00:00:00 | | 2001-07-26 | 25,700 | 33.70 | 34.30 | 33.40 | 33.77 | 00:00:00 | | 2001-07-27 | 28,900 | 33.80 | 34.30 | 33.80 | 34.00 | 00:00:00 | | 2001-07-30 | 30,000 | 33.80 | 34.08 | 33.75 | 34.00 | 00:00:00 | | 2001-07-31 | 39,700 | 34.10 | 34.50 | 33.55 | 34.40 | 00:00:00 | | 2001-08-01 | 25,400 | 34.60 | 34.60 | 33.95 | 34.30 | 00:00:00 | | 2001-08-02 | 32,300 | 34.50 | 35.75 | 34.30 | 35.30 | 00:00:00 | | 2001-08-03 | 22,000 | 35.45 | 35.75 | 35.10 | 35.40 | 00:00:00 | | 2001-08-06 | 23,700 | 35.30 | 35.70 | 35.15 | 35.30 | 00:00:00 | | 2001-08-07 | 24,800 | 35.50 | 36.10 | 35.40 | 36.00 | 00:00:00 | | 2001-08-08 | 24,900 | 35.90 | 36.10 | 35.75 | 36.00 | 00:00:00 | | 2001-08-09 | 40,700 | 35.60 | 36.10 | 34.45 | 34.80 | 00:00:00 | | 2001-08-10 | 16,300 | 34.90 | 35.15 | 34.20 | 34.50 | 00:00:00 | | 2001-08-13 | 28,200 | 34.60 | 34.90 | 34.01 | 34.90 | 00:00:00 | | 2001-08-14 | 19,700 | 34.80 | 34.80 | 33.75 | 34.40 | 00:00:00 | | 2001-08-15 | 16,400 | 34.00 | 34.60 | 34.00 | 34.20 | 00:00:00 | | 2001-08-16 | 40,600 | 33.75 | 34.05 | 33.20 | 33.60 | 00:00:00 | | 2001-08-17 | 26,400 | 33.90 | 34.10 | 33.05 | 33.20 | 00:00:00 | | 2001-08-20 | 48,300 | 33.05 | 33.40 | 32.40 | 32.70 | 00:00:00 | | 2001-08-21 | 28,300 | 32.60 | 33.90 | 32.20 | 33.35 | 00:00:00 | | 2001-08-22 | 47,300 | 33.20 | 34.60 | 33.00 | 34.60 | 00:00:00 | | 2001-08-23 | 44,400 | 34.40 | 36.30 | 34.30 | 36.00 | 00:00:00 | | 2001-08-24 | 60,300 | 36.15 | 36.20 | 35.35 | 35.50 | 00:00:00 | | 2001-08-27 | 20,400 | 35.90 | 35.90 | 35.35 | 35.50 | 00:00:00 | | 2001-08-28 | 28,300 | 35.90 | 36.45 | 35.40 | 36.00 | 00:00:00 | | 2001-08-29 | 19,600 | 35.95 | 36.00 | 35.50 | 35.50 | 00:00:00 | | 2001-08-30 | 34,900 | 35.80 | 35.80 | 34.10 | 34.50 | 00:00:00 | | 2001-08-31 | 38,300 | 34.20 | 35.60 | 34.20 | 35.10 | 00:00:00 | | 2001-09-03 | 15,800 | 35.20 | 35.20 | 34.50 | 34.90 | 00:00:00 | | 2001-09-04 | 17,800 | 34.95 | 35.50 | 34.70 | 35.30 | 00:00:00 | | 2001-09-05 | 17,200 | 35.00 | 35.20 | 34.40 | 34.60 | 00:00:00 | | 2001-09-06 | 34,100 | 34.90 | 35.10 | 33.20 | 33.60 | 00:00:00 | | 2001-09-07 | 35,700 | 34.15 | 34.50 | 33.70 | 34.40 | 00:00:00 | | 2001-09-10 | 82,100 | 33.60 | 34.20 | 33.25 | 33.75 | 00:00:00 | | 2001-09-11 | 140,100 | 33.60 | 34.50 | 27.50 | 30.00 | 00:00:00 | | 2001-09-12 | 165,400 | 29.25 | 29.60 | 26.50 | 28.20 | 00:00:00 | | 2001-09-13 | 82,500 | 28.30 | 28.40 | 26.90 | 27.50 | 00:00:00 | | 2001-09-14 | 88,400 | 27.70 | 28.06 | 25.05 | 25.70 | 00:00:00 | | 2001-09-17 | 149,000 | 25.10 | 25.60 | 22.80 | 24.60 | 00:00:00 | | 2001-09-18 | 69,900 | 24.50 | 26.10 | 23.50 | 25.70 | 00:00:00 | | 2001-09-19 | 160,600 | 25.70 | 25.70 | 23.30 | 23.45 | 00:00:00 | | 2001-09-20 | 164,800 | 23.50 | 23.80 | 19.60 | 19.60 | 00:00:00 | | 2001-09-21 | 168,900 | 19.00 | 20.75 | 17.40 | 20.50 | 00:00:00 | | 2001-09-24 | 105,500 | 21.20 | 23.00 | 20.40 | 22.60 | 00:00:00 | | 2001-09-25 | 119,400 | 23.00 | 25.80 | 22.10 | 24.80 | 00:00:00 | | 2001-09-26 | 166,900 | 24.80 | 25.90 | 23.55 | 24.20 | 00:00:00 | | 2001-09-27 | 158,600 | 24.80 | 24.90 | 23.55 | 24.20 | 00:00:00 | | 2001-09-28 | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | | 2001-10-01 | 131,600 | 25.85 | 25.85 | 23.65 | 24.30 | 00:00:00 | | 2001-10-02 | 83,900 | 24.70 | 24.95 | 23.02 | 24.00 | 00:00:00 | | 2001-10-03 | 28,100 | 24.10 | 24.10 | 22.70 | 24.00 | 00:00:00 | | 2001-10-04 | 89,700 | 24.50 | 25.60 | 24.00 | 24.70 | 00:00:00 | | 2001-10-05 | 125,000 | 24.95 | 27.10 | 24.70 | 25.40 | 00:00:00 | | 2001-10-08 | 66,800 | 24.70 | 26.20 | 24.55 | 25.55 | 00:00:00 | | 2001-10-09 | 75,000 | 25.60 | 26.10 | 24.75 | 24.90 | 00:00:00 | | 2001-10-10 | 72,200 | 25.30 | 25.60 | 24.30 | 25.55 | 00:00:00 | | 2001-10-11 | 141,700 | 25.80 | 27.95 | 25.60 | 26.50 | 00:00:00 | | 2001-10-12 | 96,600 | 27.40 | 27.40 | 25.80 | 26.00 | 00:00:00 | | 2001-10-15 | 38,700 | 26.00 | 26.49 | 25.30 | 25.70 | 00:00:00 | | 2001-10-16 | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 00:00:00 | | 2001-10-17 | 112,600 | 27.35 | 29.20 | 26.70 | 27.00 | 00:00:00 | | 2001-10-18 | 55,900 | 26.60 | 27.80 | 26.20 | 26.90 | 00:00:00 | | 2001-10-19 | 94,700 | 27.10 | 27.10 | 26.15 | 26.50 | 00:00:00 | | 2001-10-22 | 45,400 | 27.10 | 27.80 | 26.60 | 27.70 | 00:00:00 | | 2001-10-23 | 32,700 | 27.65 | 27.80 | 27.25 | 27.60 | 00:00:00 | | 2001-10-24 | 68,200 | 28.10 | 28.30 | 27.40 | 28.20 | 00:00:00 | | 2001-10-25 | 59,800 | 28.20 | 28.50 | 26.70 | 27.30 | 00:00:00 | | 2001-10-26 | 0 | 27.30 | 27.30 | 27.30 | 27.30 | 00:00:00 | | 2001-10-29 | 48,200 | 28.00 | 28.12 | 26.70 | 27.20 | 00:00:00 | | 2001-10-30 | 80,200 | 26.70 | 27.05 | 26.30 | 26.30 | 00:00:00 | | 2001-10-31 | 20,000 | 26.20 | 26.80 | 26.10 | 26.20 | 00:00:00 | | 2001-11-01 | 15,500 | 26.65 | 27.00 | 26.30 | 26.90 | 00:00:00 | | 2001-11-02 | 20,300 | 27.50 | 27.50 | 26.30 | 27.10 | 00:00:00 | | 2001-11-05 | 30,900 | 27.20 | 27.35 | 26.86 | 27.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
