|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 30,900 | 27.20 | 27.35 | 26.86 | 27.00 | 00:00:00 | | 2001-11-06 | 44,800 | 27.15 | 27.35 | 26.60 | 26.90 | 00:00:00 | | 2001-11-07 | 28,300 | 27.00 | 27.25 | 26.20 | 26.85 | 00:00:00 | | 2001-11-08 | 68,300 | 27.10 | 28.60 | 26.90 | 28.10 | 00:00:00 | | 2001-11-09 | 56,300 | 27.80 | 28.95 | 27.40 | 28.70 | 00:00:00 | | 2001-11-12 | 87,900 | 29.00 | 29.00 | 26.40 | 28.10 | 00:00:00 | | 2001-11-13 | 45,300 | 28.40 | 28.95 | 28.10 | 28.50 | 00:00:00 | | 2001-11-14 | 78,000 | 28.95 | 29.90 | 28.85 | 29.00 | 00:00:00 | | 2001-11-15 | 63,200 | 29.30 | 30.25 | 28.55 | 29.60 | 00:00:00 | | 2001-11-16 | 48,900 | 29.80 | 31.10 | 29.50 | 30.20 | 00:00:00 | | 2001-11-19 | 79,600 | 30.60 | 31.00 | 30.05 | 30.40 | 00:00:00 | | 2001-11-20 | 48,800 | 30.40 | 30.98 | 29.15 | 30.80 | 00:00:00 | | 2001-11-21 | 43,800 | 30.60 | 31.55 | 30.20 | 30.50 | 00:00:00 | | 2001-11-22 | 35,000 | 30.70 | 30.80 | 29.60 | 30.15 | 00:00:00 | | 2001-11-23 | 20,200 | 30.00 | 30.35 | 29.30 | 30.15 | 00:00:00 | | 2001-11-26 | 58,000 | 30.30 | 31.00 | 29.40 | 29.75 | 00:00:00 | | 2001-11-27 | 78,200 | 29.80 | 29.80 | 28.10 | 28.75 | 00:00:00 | | 2001-11-28 | 31,000 | 28.60 | 28.95 | 28.25 | 28.90 | 00:00:00 | | 2001-11-29 | 68,600 | 28.15 | 28.40 | 27.10 | 28.20 | 00:00:00 | | 2001-11-30 | 44,800 | 28.00 | 29.20 | 27.55 | 28.75 | 00:00:00 | | 2001-12-03 | 51,900 | 28.50 | 28.50 | 26.80 | 27.60 | 00:00:00 | | 2001-12-04 | 25,700 | 28.10 | 28.40 | 27.60 | 28.20 | 00:00:00 | | 2001-12-05 | 52,700 | 28.60 | 29.50 | 28.10 | 29.50 | 00:00:00 | | 2001-12-06 | 48,800 | 29.30 | 29.70 | 28.70 | 29.20 | 00:00:00 | | 2001-12-07 | 71,300 | 29.00 | 29.20 | 28.20 | 28.50 | 00:00:00 | | 2001-12-10 | 77,100 | 28.40 | 28.60 | 27.45 | 28.50 | 00:00:00 | | 2001-12-11 | 64,200 | 28.40 | 29.30 | 28.40 | 28.80 | 00:00:00 | | 2001-12-12 | 67,100 | 29.10 | 29.10 | 28.20 | 28.65 | 00:00:00 | | 2001-12-13 | 53,900 | 29.00 | 29.30 | 28.30 | 28.65 | 00:00:00 | | 2001-12-14 | 45,400 | 28.35 | 28.90 | 28.10 | 28.30 | 00:00:00 | | 2001-12-17 | 49,600 | 28.40 | 28.70 | 27.70 | 28.40 | 00:00:00 | | 2001-12-18 | 47,400 | 28.50 | 28.75 | 27.60 | 27.90 | 00:00:00 | | 2001-12-19 | 36,600 | 28.00 | 28.00 | 27.40 | 27.50 | 00:00:00 | | 2001-12-20 | 42,700 | 27.50 | 27.75 | 26.60 | 26.80 | 00:00:00 | | 2001-12-21 | 75,600 | 26.10 | 27.70 | 25.80 | 27.20 | 00:00:00 | | 2001-12-24 | 0 | 27.20 | 27.20 | 27.20 | 27.20 | 00:00:00 | | 2001-12-25 | 0 | 27.20 | 27.20 | 27.20 | 27.20 | 00:00:00 | | 2001-12-26 | 0 | 27.20 | 27.20 | 27.20 | 27.20 | 00:00:00 | | 2001-12-27 | 66,900 | 27.50 | 28.60 | 27.50 | 28.10 | 00:00:00 | | 2001-12-28 | 29,000 | 28.10 | 28.20 | 27.20 | 27.60 | 00:00:00 | | 2001-12-31 | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | | 2002-01-01 | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | | 2002-01-02 | 46,700 | 28.20 | 28.40 | 26.80 | 28.40 | 00:00:00 | | 2002-01-03 | 57,500 | 28.00 | 29.95 | 27.90 | 29.60 | 00:00:00 | | 2002-01-04 | 80,700 | 29.85 | 30.85 | 29.60 | 30.30 | 00:00:00 | | 2002-01-07 | 67,500 | 30.50 | 30.85 | 29.80 | 30.50 | 00:00:00 | | 2002-01-08 | 67,700 | 30.20 | 32.00 | 30.05 | 31.50 | 00:00:00 | | 2002-01-09 | 66,100 | 31.45 | 32.95 | 31.20 | 32.30 | 00:00:00 | | 2002-01-10 | 49,200 | 32.10 | 33.00 | 31.90 | 32.70 | 00:00:00 | | 2002-01-11 | 41,900 | 32.65 | 33.30 | 32.65 | 33.10 | 00:00:00 | | 2002-01-14 | 63,200 | 33.10 | 33.10 | 31.70 | 31.80 | 00:00:00 | | 2002-01-15 | 61,400 | 31.40 | 32.30 | 30.85 | 31.10 | 00:00:00 | | 2002-01-16 | 58,000 | 31.20 | 31.40 | 30.05 | 31.30 | 00:00:00 | | 2002-01-17 | 46,700 | 31.20 | 33.10 | 31.00 | 33.00 | 00:00:00 | | 2002-01-18 | 47,700 | 33.20 | 33.80 | 32.10 | 32.30 | 00:00:00 | | 2002-01-21 | 62,700 | 32.40 | 33.30 | 32.30 | 33.25 | 00:00:00 | | 2002-01-22 | 54,200 | 33.30 | 33.85 | 32.90 | 33.70 | 00:00:00 | | 2002-01-23 | 74,900 | 33.00 | 33.20 | 32.10 | 33.00 | 00:00:00 | | 2002-01-24 | 50,600 | 33.10 | 33.95 | 33.00 | 33.10 | 00:00:00 | | 2002-01-25 | 27,600 | 33.00 | 33.50 | 32.85 | 33.05 | 00:00:00 | | 2002-01-28 | 60,600 | 33.00 | 34.55 | 33.00 | 34.10 | 00:00:00 | | 2002-01-29 | 68,600 | 34.10 | 34.90 | 34.10 | 34.40 | 00:00:00 | | 2002-01-30 | 54,900 | 33.50 | 34.20 | 33.50 | 34.20 | 00:00:00 | | 2002-01-31 | 43,800 | 34.15 | 34.20 | 33.10 | 33.50 | 00:00:00 | | 2002-02-01 | 36,000 | 34.00 | 34.90 | 34.00 | 34.50 | 00:00:00 | | 2002-02-04 | 43,900 | 34.60 | 34.60 | 33.15 | 33.40 | 00:00:00 | | 2002-02-05 | 66,200 | 33.10 | 33.10 | 32.30 | 32.80 | 00:00:00 | | 2002-02-06 | 61,100 | 32.55 | 33.15 | 31.80 | 32.40 | 00:00:00 | | 2002-02-07 | 36,200 | 32.50 | 32.50 | 31.70 | 32.35 | 00:00:00 | | 2002-02-08 | 41,300 | 32.00 | 32.10 | 31.01 | 31.70 | 00:00:00 | | 2002-02-11 | 29,000 | 32.00 | 32.15 | 31.60 | 31.80 | 00:00:00 | | 2002-02-12 | 21,000 | 32.20 | 32.75 | 32.20 | 32.40 | 00:00:00 | | 2002-02-13 | 38,800 | 32.40 | 33.50 | 32.20 | 33.35 | 00:00:00 | | 2002-02-14 | 33,800 | 33.40 | 33.95 | 33.00 | 33.65 | 00:00:00 | | 2002-02-15 | 30,900 | 33.60 | 33.75 | 33.10 | 33.10 | 00:00:00 | | 2002-02-18 | 27,800 | 32.70 | 33.15 | 32.70 | 32.75 | 00:00:00 | | 2002-02-19 | 47,800 | 32.65 | 32.65 | 31.15 | 31.30 | 00:00:00 | | 2002-02-20 | 33,800 | 31.20 | 31.60 | 31.05 | 31.25 | 00:00:00 | | 2002-02-21 | 28,100 | 31.50 | 31.90 | 31.15 | 31.50 | 00:00:00 | | 2002-02-22 | 21,600 | 31.40 | 31.90 | 31.20 | 31.70 | 00:00:00 | | 2002-02-25 | 35,900 | 31.85 | 32.40 | 31.70 | 32.25 | 00:00:00 | | 2002-02-26 | 36,000 | 32.60 | 33.40 | 32.30 | 32.75 | 00:00:00 | | 2002-02-27 | 31,800 | 33.10 | 33.10 | 32.55 | 32.85 | 00:00:00 | | 2002-02-28 | 27,200 | 32.80 | 33.00 | 32.30 | 33.00 | 00:00:00 | | 2002-03-01 | 63,100 | 32.50 | 32.95 | 32.40 | 32.85 | 00:00:00 | | 2002-03-04 | 41,100 | 32.95 | 33.73 | 32.90 | 33.60 | 00:00:00 | | 2002-03-05 | 41,900 | 33.85 | 34.30 | 33.40 | 34.00 | 00:00:00 | | 2002-03-06 | 35,500 | 34.10 | 34.90 | 33.85 | 34.65 | 00:00:00 | | 2002-03-07 | 72,700 | 34.95 | 35.65 | 34.70 | 34.70 | 00:00:00 | | 2002-03-08 | 30,100 | 34.35 | 35.25 | 34.25 | 35.15 | 00:00:00 | | 2002-03-11 | 75,400 | 35.30 | 35.50 | 34.40 | 34.70 | 00:00:00 | | 2002-03-12 | 30,800 | 34.85 | 35.05 | 34.20 | 34.50 | 00:00:00 | | 2002-03-13 | 27,100 | 34.40 | 34.90 | 34.30 | 34.45 | 00:00:00 | | 2002-03-14 | 26,800 | 34.20 | 34.60 | 33.55 | 34.10 | 00:00:00 | | 2002-03-15 | 20,900 | 34.25 | 34.70 | 33.95 | 34.70 | 00:00:00 | | 2002-03-18 | 40,900 | 34.80 | 35.30 | 34.70 | 35.00 | 00:00:00 | | 2002-03-19 | 31,900 | 35.10 | 35.20 | 34.50 | 34.85 | 00:00:00 | | 2002-03-20 | 16,600 | 34.60 | 34.85 | 34.40 | 34.70 | 00:00:00 | | 2002-03-21 | 35,500 | 34.40 | 34.80 | 33.80 | 34.40 | 00:00:00 | | 2002-03-22 | 21,300 | 34.30 | 34.50 | 34.00 | 34.00 | 00:00:00 | | 2002-03-25 | 27,900 | 34.20 | 34.65 | 33.80 | 33.90 | 00:00:00 | | 2002-03-26 | 30,800 | 33.70 | 34.40 | 33.70 | 33.95 | 00:00:00 | | 2002-03-27 | 22,000 | 33.80 | 34.40 | 33.80 | 34.20 | 00:00:00 | | 2002-03-28 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | | 2002-03-29 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | | 2002-04-01 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | | 2002-04-02 | 38,500 | 34.50 | 34.90 | 34.10 | 34.20 | 00:00:00 | | 2002-04-03 | 25,400 | 34.20 | 34.60 | 33.95 | 34.30 | 00:00:00 | | 2002-04-04 | 23,900 | 34.10 | 34.35 | 33.75 | 34.00 | 00:00:00 | | 2002-04-05 | 23,200 | 34.15 | 34.45 | 33.95 | 34.10 | 00:00:00 | | 2002-04-08 | 49,000 | 34.30 | 34.30 | 32.50 | 33.55 | 00:00:00 | | 2002-04-09 | 16,300 | 33.50 | 33.55 | 33.05 | 33.10 | 00:00:00 | | 2002-04-10 | 19,800 | 33.20 | 33.95 | 33.15 | 33.80 | 00:00:00 | | 2002-04-11 | 24,100 | 33.90 | 33.90 | 33.15 | 33.15 | 00:00:00 | | 2002-04-12 | 26,000 | 33.30 | 34.25 | 33.30 | 33.70 | 00:00:00 | | 2002-04-15 | 23,400 | 33.70 | 33.90 | 33.20 | 33.60 | 00:00:00 | | 2002-04-16 | 28,200 | 33.70 | 33.70 | 33.35 | 33.35 | 00:00:00 | | 2002-04-17 | 33,300 | 33.50 | 34.15 | 33.10 | 33.90 | 00:00:00 | | 2002-04-18 | 31,700 | 33.80 | 34.35 | 32.40 | 33.30 | 00:00:00 | | 2002-04-19 | 23,500 | 33.50 | 33.55 | 32.35 | 32.80 | 00:00:00 | | 2002-04-22 | 60,900 | 32.80 | 32.80 | 31.40 | 32.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
