|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 60,900 | 32.80 | 32.80 | 31.40 | 32.15 | 00:00:00 | | 2002-04-23 | 27,400 | 32.10 | 32.50 | 31.25 | 31.30 | 00:00:00 | | 2002-04-24 | 83,900 | 31.15 | 31.45 | 30.00 | 30.40 | 00:00:00 | | 2002-04-25 | 67,600 | 30.50 | 31.10 | 29.10 | 30.70 | 00:00:00 | | 2002-04-26 | 29,000 | 30.80 | 30.80 | 29.80 | 29.85 | 00:00:00 | | 2002-04-29 | 22,700 | 29.80 | 30.50 | 29.52 | 30.40 | 00:00:00 | | 2002-04-30 | 24,900 | 30.40 | 30.60 | 29.60 | 30.30 | 00:00:00 | | 2002-05-01 | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | | 2002-05-02 | 24,500 | 30.25 | 30.30 | 29.35 | 29.50 | 00:00:00 | | 2002-05-03 | 24,600 | 29.50 | 29.70 | 29.20 | 29.40 | 00:00:00 | | 2002-05-06 | 36,000 | 29.30 | 29.70 | 29.15 | 29.15 | 00:00:00 | | 2002-05-07 | 59,600 | 29.25 | 29.45 | 27.85 | 28.30 | 00:00:00 | | 2002-05-08 | 27,400 | 28.60 | 29.60 | 28.60 | 29.50 | 00:00:00 | | 2002-05-09 | 16,400 | 29.45 | 29.45 | 29.00 | 29.10 | 00:00:00 | | 2002-05-10 | 27,700 | 29.30 | 29.45 | 28.30 | 28.70 | 00:00:00 | | 2002-05-13 | 19,500 | 28.60 | 29.15 | 28.60 | 28.90 | 00:00:00 | | 2002-05-14 | 27,900 | 29.15 | 29.30 | 28.75 | 29.00 | 00:00:00 | | 2002-05-15 | 28,000 | 29.20 | 29.20 | 28.40 | 28.95 | 00:00:00 | | 2002-05-16 | 24,800 | 29.00 | 30.35 | 28.80 | 29.80 | 00:00:00 | | 2002-05-17 | 24,000 | 30.35 | 30.75 | 30.10 | 30.15 | 00:00:00 | | 2002-05-20 | 2,600 | 30.20 | 30.25 | 29.95 | 29.95 | 00:00:00 | | 2002-05-21 | 33,300 | 29.95 | 31.60 | 29.50 | 30.75 | 00:00:00 | | 2002-05-22 | 34,700 | 30.00 | 30.10 | 28.05 | 28.70 | 00:00:00 | | 2002-05-23 | 81,700 | 28.80 | 28.80 | 26.51 | 27.20 | 00:00:00 | | 2002-05-24 | 43,400 | 27.50 | 28.20 | 27.20 | 27.35 | 00:00:00 | | 2002-05-27 | 35,500 | 27.90 | 28.45 | 27.55 | 27.90 | 00:00:00 | | 2002-05-28 | 29,900 | 28.20 | 29.00 | 27.95 | 28.20 | 00:00:00 | | 2002-05-29 | 31,400 | 28.45 | 28.95 | 28.10 | 28.30 | 00:00:00 | | 2002-05-30 | 28,100 | 28.30 | 28.40 | 27.00 | 27.50 | 00:00:00 | | 2002-05-31 | 24,600 | 27.50 | 28.05 | 27.20 | 27.30 | 00:00:00 | | 2002-06-03 | 36,000 | 27.25 | 27.70 | 27.05 | 27.20 | 00:00:00 | | 2002-06-04 | 37,200 | 26.95 | 28.20 | 26.80 | 27.20 | 00:00:00 | | 2002-06-05 | 24,100 | 27.80 | 27.80 | 27.10 | 27.20 | 00:00:00 | | 2002-06-06 | 34,300 | 27.40 | 27.45 | 26.30 | 26.45 | 00:00:00 | | 2002-06-07 | 67,100 | 26.20 | 27.20 | 25.60 | 26.95 | 00:00:00 | | 2002-06-10 | 19,400 | 27.30 | 27.55 | 26.80 | 26.90 | 00:00:00 | | 2002-06-11 | 18,500 | 26.90 | 27.45 | 26.75 | 27.40 | 00:00:00 | | 2002-06-12 | 15,800 | 27.00 | 27.20 | 26.85 | 27.10 | 00:00:00 | | 2002-06-13 | 15,800 | 27.20 | 27.40 | 26.55 | 26.85 | 00:00:00 | | 2002-06-14 | 27,500 | 27.00 | 27.10 | 25.90 | 26.20 | 00:00:00 | | 2002-06-17 | 23,200 | 26.25 | 26.35 | 25.25 | 26.10 | 00:00:00 | | 2002-06-18 | 16,600 | 26.20 | 26.55 | 25.90 | 26.40 | 00:00:00 | | 2002-06-19 | 14,400 | 25.95 | 26.20 | 25.50 | 26.20 | 00:00:00 | | 2002-06-20 | 47,200 | 26.00 | 26.45 | 24.60 | 24.75 | 00:00:00 | | 2002-06-21 | 33,500 | 24.30 | 25.90 | 24.20 | 25.20 | 00:00:00 | | 2002-06-24 | 42,700 | 25.30 | 26.15 | 24.20 | 24.70 | 00:00:00 | | 2002-06-25 | 26,600 | 25.00 | 25.10 | 24.50 | 24.88 | 00:00:00 | | 2002-06-26 | 51,100 | 24.15 | 24.75 | 23.05 | 24.65 | 00:00:00 | | 2002-06-27 | 29,600 | 24.40 | 25.10 | 24.00 | 24.40 | 00:00:00 | | 2002-06-28 | 25,800 | 24.90 | 25.25 | 24.30 | 24.90 | 00:00:00 | | 2002-07-01 | 31,300 | 25.00 | 25.50 | 24.60 | 24.70 | 00:00:00 | | 2002-07-02 | 31,200 | 24.75 | 24.85 | 23.50 | 23.80 | 00:00:00 | | 2002-07-03 | 27,400 | 23.75 | 23.95 | 22.80 | 22.90 | 00:00:00 | | 2002-07-04 | 43,200 | 23.00 | 23.20 | 22.10 | 23.10 | 00:00:00 | | 2002-07-05 | 24,600 | 23.00 | 24.00 | 22.80 | 23.80 | 00:00:00 | | 2002-07-08 | 30,400 | 24.15 | 24.60 | 23.50 | 24.20 | 00:00:00 | | 2002-07-09 | 24,400 | 24.70 | 24.85 | 23.55 | 24.00 | 00:00:00 | | 2002-07-10 | 14,200 | 24.00 | 24.10 | 23.70 | 23.80 | 00:00:00 | | 2002-07-11 | 37,200 | 23.30 | 23.40 | 21.55 | 21.90 | 00:00:00 | | 2002-07-12 | 21,200 | 22.50 | 22.50 | 21.95 | 22.15 | 00:00:00 | | 2002-07-15 | 19,400 | 22.25 | 22.60 | 21.85 | 22.10 | 00:00:00 | | 2002-07-16 | 33,300 | 22.40 | 22.45 | 20.70 | 21.60 | 00:00:00 | | 2002-07-17 | 19,900 | 21.60 | 21.95 | 21.40 | 21.85 | 00:00:00 | | 2002-07-18 | 27,000 | 21.90 | 22.20 | 21.10 | 21.60 | 00:00:00 | | 2002-07-19 | 19,800 | 20.81 | 21.30 | 20.40 | 21.30 | 00:00:00 | | 2002-07-22 | 54,200 | 21.00 | 21.00 | 19.85 | 20.25 | 00:00:00 | | 2002-07-23 | 39,300 | 20.40 | 21.60 | 19.85 | 20.20 | 00:00:00 | | 2002-07-24 | 64,100 | 20.20 | 21.20 | 19.05 | 20.80 | 00:00:00 | | 2002-07-25 | 48,800 | 21.80 | 21.80 | 19.60 | 19.90 | 00:00:00 | | 2002-07-26 | 31,500 | 20.20 | 20.50 | 19.50 | 19.80 | 00:00:00 | | 2002-07-29 | 28,100 | 20.20 | 21.55 | 20.20 | 21.15 | 00:00:00 | | 2002-07-30 | 19,200 | 21.30 | 21.35 | 20.30 | 21.00 | 00:00:00 | | 2002-07-31 | 29,900 | 21.30 | 22.50 | 20.90 | 21.30 | 00:00:00 | | 2002-08-01 | 24,200 | 21.90 | 22.30 | 20.70 | 20.70 | 00:00:00 | | 2002-08-02 | 23,100 | 21.20 | 21.40 | 19.85 | 20.00 | 00:00:00 | | 2002-08-05 | 33,900 | 20.50 | 20.50 | 19.10 | 19.30 | 00:00:00 | | 2002-08-06 | 38,300 | 19.10 | 20.10 | 18.55 | 19.90 | 00:00:00 | | 2002-08-07 | 13,300 | 19.90 | 20.30 | 19.55 | 19.80 | 00:00:00 | | 2002-08-08 | 20,900 | 19.60 | 20.80 | 19.35 | 20.40 | 00:00:00 | | 2002-08-09 | 24,500 | 20.50 | 21.28 | 20.00 | 20.95 | 00:00:00 | | 2002-08-12 | 17,700 | 21.15 | 21.15 | 20.05 | 20.40 | 00:00:00 | | 2002-08-13 | 21,900 | 20.50 | 20.55 | 19.80 | 20.50 | 00:00:00 | | 2002-08-14 | 13,500 | 20.10 | 20.30 | 19.70 | 20.10 | 00:00:00 | | 2002-08-15 | 21,200 | 20.40 | 20.50 | 20.00 | 20.20 | 00:00:00 | | 2002-08-16 | 18,000 | 20.40 | 20.60 | 19.90 | 20.40 | 00:00:00 | | 2002-08-19 | 19,400 | 20.20 | 21.10 | 20.20 | 21.00 | 00:00:00 | | 2002-08-20 | 18,700 | 21.30 | 21.40 | 20.50 | 20.90 | 00:00:00 | | 2002-08-21 | 33,200 | 21.00 | 22.20 | 21.00 | 22.00 | 00:00:00 | | 2002-08-22 | 20,700 | 22.00 | 22.65 | 21.75 | 22.65 | 00:00:00 | | 2002-08-23 | 28,200 | 23.00 | 23.40 | 22.70 | 22.70 | 00:00:00 | | 2002-08-26 | 18,200 | 23.00 | 23.10 | 22.45 | 22.60 | 00:00:00 | | 2002-08-27 | 11,300 | 22.85 | 23.00 | 22.30 | 22.90 | 00:00:00 | | 2002-08-28 | 31,000 | 22.50 | 22.50 | 21.25 | 21.50 | 00:00:00 | | 2002-08-29 | 26,500 | 21.40 | 23.21 | 21.40 | 22.85 | 00:00:00 | | 2002-08-30 | 12,300 | 22.90 | 23.00 | 22.55 | 22.80 | 00:00:00 | | 2002-09-02 | 10,600 | 22.70 | 22.70 | 22.00 | 22.10 | 00:00:00 | | 2002-09-03 | 20,900 | 21.90 | 21.90 | 20.80 | 20.80 | 00:00:00 | | 2002-09-04 | 35,200 | 20.75 | 20.95 | 19.85 | 19.85 | 00:00:00 | | 2002-09-05 | 37,800 | 19.90 | 20.00 | 18.35 | 19.60 | 00:00:00 | | 2002-09-06 | 13,600 | 19.60 | 20.00 | 18.76 | 20.00 | 00:00:00 | | 2002-09-09 | 24,700 | 20.00 | 20.10 | 19.15 | 19.60 | 00:00:00 | | 2002-09-10 | 12,900 | 19.90 | 19.90 | 19.40 | 19.65 | 00:00:00 | | 2002-09-11 | 23,900 | 19.80 | 19.95 | 19.35 | 19.80 | 00:00:00 | | 2002-09-12 | 26,400 | 19.90 | 19.90 | 18.90 | 19.25 | 00:00:00 | | 2002-09-13 | 20,700 | 18.70 | 19.60 | 18.60 | 19.20 | 00:00:00 | | 2002-09-16 | 24,400 | 19.35 | 19.35 | 18.65 | 18.80 | 00:00:00 | | 2002-09-17 | 23,400 | 19.70 | 19.75 | 18.35 | 18.50 | 00:00:00 | | 2002-09-18 | 43,100 | 18.20 | 18.60 | 17.72 | 17.80 | 00:00:00 | | 2002-09-19 | 41,000 | 18.00 | 18.00 | 17.05 | 17.50 | 00:00:00 | | 2002-09-20 | 28,600 | 17.80 | 17.85 | 17.10 | 17.40 | 00:00:00 | | 2002-09-23 | 43,300 | 17.60 | 17.60 | 16.40 | 16.70 | 00:00:00 | | 2002-09-24 | 42,700 | 16.50 | 16.55 | 15.43 | 15.80 | 00:00:00 | | 2002-09-25 | 25,200 | 15.55 | 17.20 | 15.55 | 17.20 | 00:00:00 | | 2002-09-26 | 19,900 | 16.80 | 17.71 | 16.70 | 17.45 | 00:00:00 | | 2002-09-27 | 14,400 | 17.60 | 17.80 | 17.10 | 17.10 | 00:00:00 | | 2002-09-30 | 69,500 | 15.50 | 16.50 | 15.30 | 15.70 | 00:00:00 | | 2002-10-01 | 23,800 | 16.00 | 16.39 | 15.40 | 15.60 | 00:00:00 | | 2002-10-02 | 27,600 | 16.30 | 16.40 | 15.60 | 16.00 | 00:00:00 | | 2002-10-03 | 13,300 | 15.60 | 15.60 | 14.30 | 14.50 | 00:00:00 | | 2002-10-04 | 27,100 | 14.45 | 14.80 | 14.35 | 14.45 | 00:00:00 | | 2002-10-07 | 17,500 | 14.40 | 14.60 | 14.30 | 14.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
