|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 17,500 | 14.40 | 14.60 | 14.30 | 14.50 | 00:00:00 | | 2002-10-08 | 21,200 | 14.55 | 14.80 | 14.27 | 14.40 | 00:00:00 | | 2002-10-09 | 65,400 | 14.45 | 14.45 | 13.50 | 14.00 | 00:00:00 | | 2002-10-10 | 29,700 | 14.00 | 14.50 | 13.65 | 14.50 | 00:00:00 | | 2002-10-11 | 33,200 | 15.00 | 16.00 | 14.80 | 15.90 | 00:00:00 | | 2002-10-14 | 39,400 | 14.50 | 15.40 | 14.20 | 15.40 | 00:00:00 | | 2002-10-15 | 30,600 | 15.60 | 16.25 | 15.55 | 15.85 | 00:00:00 | | 2002-10-16 | 33,600 | 15.85 | 16.95 | 15.85 | 16.70 | 00:00:00 | | 2002-10-17 | 37,200 | 16.90 | 18.50 | 16.60 | 17.50 | 00:00:00 | | 2002-10-18 | 17,500 | 18.10 | 18.10 | 17.20 | 17.50 | 00:00:00 | | 2002-10-21 | 23,000 | 17.40 | 17.55 | 16.70 | 17.35 | 00:00:00 | | 2002-10-22 | 24,400 | 17.00 | 18.00 | 16.70 | 17.72 | 00:00:00 | | 2002-10-23 | 49,800 | 17.60 | 17.75 | 16.30 | 16.60 | 00:00:00 | | 2002-10-24 | 13,600 | 16.50 | 17.20 | 16.50 | 16.90 | 00:00:00 | | 2002-10-25 | 14,400 | 16.55 | 17.25 | 16.55 | 17.20 | 00:00:00 | | 2002-10-28 | 31,600 | 17.00 | 18.70 | 17.00 | 18.45 | 00:00:00 | | 2002-10-29 | 17,100 | 18.65 | 18.65 | 17.40 | 17.65 | 00:00:00 | | 2002-10-30 | 21,600 | 17.80 | 18.90 | 17.50 | 18.00 | 00:00:00 | | 2002-10-31 | 17,400 | 18.10 | 18.58 | 18.00 | 18.55 | 00:00:00 | | 2002-11-01 | 8,300 | 18.45 | 18.50 | 18.10 | 18.20 | 00:00:00 | | 2002-11-04 | 23,700 | 18.60 | 19.50 | 18.60 | 19.30 | 00:00:00 | | 2002-11-05 | 39,600 | 19.35 | 19.55 | 19.05 | 19.15 | 00:00:00 | | 2002-11-06 | 28,500 | 19.40 | 19.60 | 19.20 | 19.35 | 00:00:00 | | 2002-11-07 | 25,700 | 19.40 | 19.55 | 17.90 | 18.30 | 00:00:00 | | 2002-11-08 | 12,200 | 18.30 | 19.00 | 18.25 | 18.70 | 00:00:00 | | 2002-11-11 | 14,800 | 18.50 | 18.70 | 18.30 | 18.30 | 00:00:00 | | 2002-11-12 | 19,200 | 18.15 | 18.80 | 18.05 | 18.40 | 00:00:00 | | 2002-11-13 | 16,000 | 18.40 | 19.20 | 17.70 | 19.20 | 00:00:00 | | 2002-11-14 | 7,700 | 18.80 | 19.05 | 18.50 | 18.65 | 00:00:00 | | 2002-11-15 | 8,600 | 18.90 | 19.15 | 18.90 | 19.05 | 00:00:00 | | 2002-11-18 | 15,500 | 19.00 | 19.45 | 19.00 | 19.20 | 00:00:00 | | 2002-11-19 | 11,700 | 19.40 | 19.40 | 19.10 | 19.15 | 00:00:00 | | 2002-11-20 | 8,100 | 19.05 | 19.20 | 18.65 | 18.70 | 00:00:00 | | 2002-11-21 | 17,900 | 19.00 | 19.60 | 18.90 | 19.45 | 00:00:00 | | 2002-11-22 | 15,200 | 19.60 | 19.75 | 19.25 | 19.55 | 00:00:00 | | 2002-11-25 | 14,700 | 19.50 | 19.80 | 19.45 | 19.45 | 00:00:00 | | 2002-11-26 | 8,100 | 19.30 | 19.50 | 19.00 | 19.00 | 00:00:00 | | 2002-11-27 | 19,200 | 18.80 | 19.50 | 18.70 | 19.50 | 00:00:00 | | 2002-11-28 | 37,000 | 19.60 | 20.35 | 19.20 | 20.35 | 00:00:00 | | 2002-11-29 | 30,900 | 20.30 | 20.90 | 20.25 | 20.80 | 00:00:00 | | 2002-12-02 | 16,200 | 20.50 | 20.95 | 20.28 | 20.45 | 00:00:00 | | 2002-12-03 | 15,700 | 20.20 | 20.65 | 19.65 | 19.65 | 00:00:00 | | 2002-12-04 | 21,100 | 19.60 | 20.30 | 19.40 | 20.00 | 00:00:00 | | 2002-12-05 | 21,100 | 20.10 | 20.20 | 19.35 | 19.35 | 00:00:00 | | 2002-12-06 | 10,500 | 19.40 | 19.50 | 19.10 | 19.43 | 00:00:00 | | 2002-12-09 | 19,500 | 19.60 | 19.60 | 18.70 | 18.75 | 00:00:00 | | 2002-12-10 | 19,800 | 18.60 | 18.90 | 18.20 | 18.55 | 00:00:00 | | 2002-12-11 | 8,300 | 18.50 | 18.70 | 18.30 | 18.50 | 00:00:00 | | 2002-12-12 | 22,800 | 18.38 | 18.50 | 17.40 | 17.55 | 00:00:00 | | 2002-12-13 | 9,800 | 17.50 | 18.00 | 17.45 | 17.85 | 00:00:00 | | 2002-12-16 | 31,400 | 17.70 | 18.25 | 17.40 | 18.00 | 00:00:00 | | 2002-12-17 | 13,700 | 18.20 | 18.20 | 17.45 | 17.50 | 00:00:00 | | 2002-12-18 | 21,700 | 17.40 | 17.50 | 16.35 | 16.40 | 00:00:00 | | 2002-12-19 | 25,800 | 16.50 | 16.95 | 15.90 | 16.35 | 00:00:00 | | 2002-12-20 | 21,600 | 16.10 | 16.20 | 15.95 | 16.20 | 00:00:00 | | 2002-12-23 | 19,200 | 16.60 | 16.60 | 15.85 | 15.90 | 00:00:00 | | 2002-12-24 | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | | 2002-12-25 | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | | 2002-12-26 | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | | 2002-12-27 | 13,300 | 15.80 | 15.95 | 15.55 | 15.65 | 00:00:00 | | 2002-12-30 | 11,500 | 15.70 | 16.15 | 15.60 | 15.95 | 00:00:00 | | 2002-12-31 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 00:00:00 | | 2003-01-01 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 00:00:00 | | 2003-01-02 | 22,100 | 16.20 | 17.30 | 16.00 | 17.10 | 00:00:00 | | 2003-01-03 | 11,800 | 17.30 | 17.35 | 16.90 | 17.00 | 00:00:00 | | 2003-01-06 | 25,900 | 17.00 | 17.40 | 16.20 | 16.65 | 00:00:00 | | 2003-01-07 | 18,400 | 16.85 | 16.85 | 16.20 | 16.20 | 00:00:00 | | 2003-01-08 | 17,700 | 16.40 | 16.65 | 16.25 | 16.30 | 00:00:00 | | 2003-01-09 | 24,600 | 16.40 | 16.40 | 15.30 | 15.60 | 00:00:00 | | 2003-01-10 | 20,500 | 15.60 | 16.35 | 15.55 | 16.30 | 00:00:00 | | 2003-01-13 | 19,900 | 16.20 | 16.60 | 15.95 | 16.10 | 00:00:00 | | 2003-01-14 | 19,300 | 16.16 | 16.65 | 16.10 | 16.60 | 00:00:00 | | 2003-01-15 | 20,000 | 16.60 | 16.60 | 16.00 | 16.11 | 00:00:00 | | 2003-01-16 | 13,600 | 16.12 | 16.25 | 15.85 | 16.05 | 00:00:00 | | 2003-01-17 | 17,700 | 16.00 | 16.05 | 15.55 | 15.65 | 00:00:00 | | 2003-01-20 | 15,900 | 15.60 | 15.80 | 15.10 | 15.25 | 00:00:00 | | 2003-01-21 | 20,400 | 15.29 | 15.55 | 14.90 | 15.05 | 00:00:00 | | 2003-01-22 | 49,000 | 14.50 | 14.70 | 13.80 | 13.98 | 00:00:00 | | 2003-01-23 | 45,700 | 14.00 | 14.00 | 13.45 | 13.70 | 00:00:00 | | 2003-01-24 | 28,600 | 13.70 | 13.71 | 12.80 | 12.95 | 00:00:00 | | 2003-01-27 | 43,500 | 12.95 | 13.00 | 12.07 | 12.50 | 00:00:00 | | 2003-01-28 | 37,800 | 12.50 | 12.55 | 11.92 | 12.14 | 00:00:00 | | 2003-01-29 | 35,800 | 12.00 | 12.25 | 11.80 | 12.25 | 00:00:00 | | 2003-01-30 | 35,100 | 12.20 | 12.50 | 11.90 | 12.00 | 00:00:00 | | 2003-01-31 | 29,500 | 11.85 | 12.20 | 11.75 | 12.10 | 00:00:00 | | 2003-02-03 | 19,400 | 12.00 | 12.50 | 11.90 | 12.20 | 00:00:00 | | 2003-02-04 | 15,900 | 12.15 | 12.15 | 11.80 | 11.80 | 00:00:00 | | 2003-02-05 | 25,100 | 11.90 | 12.50 | 11.75 | 12.50 | 00:00:00 | | 2003-02-06 | 21,700 | 12.20 | 12.45 | 11.80 | 12.10 | 00:00:00 | | 2003-02-07 | 20,700 | 12.00 | 12.25 | 11.80 | 11.80 | 00:00:00 | | 2003-02-10 | 55,500 | 11.80 | 11.85 | 11.35 | 11.40 | 00:00:00 | | 2003-02-11 | 18,100 | 11.65 | 11.75 | 11.35 | 11.35 | 00:00:00 | | 2003-02-12 | 35,400 | 11.45 | 11.65 | 10.95 | 11.00 | 00:00:00 | | 2003-02-13 | 41,300 | 10.95 | 11.25 | 10.84 | 10.90 | 00:00:00 | | 2003-02-14 | 24,600 | 11.10 | 11.25 | 10.70 | 11.10 | 00:00:00 | | 2003-02-17 | 48,400 | 11.30 | 11.40 | 10.95 | 11.15 | 00:00:00 | | 2003-02-18 | 48,700 | 11.10 | 11.10 | 10.65 | 10.90 | 00:00:00 | | 2003-02-19 | 119,200 | 10.75 | 10.80 | 10.40 | 10.45 | 00:00:00 | | 2003-02-20 | 55,400 | 10.50 | 10.60 | 10.08 | 10.25 | 00:00:00 | | 2003-02-21 | 21,100 | 10.25 | 10.30 | 10.10 | 10.20 | 00:00:00 | | 2003-02-24 | 73,100 | 10.35 | 10.35 | 9.90 | 10.10 | 00:00:00 | | 2003-02-25 | 93,700 | 9.95 | 9.95 | 9.20 | 9.35 | 00:00:00 | | 2003-02-26 | 50,400 | 9.50 | 9.55 | 8.95 | 9.02 | 00:00:00 | | 2003-02-27 | 53,000 | 9.10 | 9.15 | 8.60 | 9.15 | 00:00:00 | | 2003-02-28 | 70,900 | 9.15 | 9.40 | 9.05 | 9.25 | 00:00:00 | | 2003-03-03 | 32,000 | 9.45 | 9.60 | 9.01 | 9.20 | 00:00:00 | | 2003-03-04 | 137,400 | 9.20 | 9.20 | 8.38 | 8.57 | 00:00:00 | | 2003-03-05 | 40,600 | 8.55 | 9.00 | 8.30 | 8.98 | 00:00:00 | | 2003-03-06 | 49,900 | 9.00 | 9.10 | 8.46 | 8.50 | 00:00:00 | | 2003-03-07 | 89,100 | 8.45 | 8.47 | 8.03 | 8.15 | 00:00:00 | | 2003-03-10 | 104,000 | 8.20 | 8.23 | 7.75 | 7.85 | 00:00:00 | | 2003-03-11 | 85,600 | 7.82 | 8.00 | 7.60 | 7.99 | 00:00:00 | | 2003-03-12 | 70,600 | 7.95 | 8.20 | 7.65 | 7.75 | 00:00:00 | | 2003-03-13 | 62,500 | 8.10 | 8.51 | 7.99 | 8.37 | 00:00:00 | | 2003-03-14 | 78,400 | 8.70 | 8.85 | 8.55 | 8.70 | 00:00:00 | | 2003-03-17 | 88,400 | 8.34 | 9.35 | 8.20 | 9.35 | 00:00:00 | | 2003-03-18 | 193,600 | 9.50 | 10.10 | 9.26 | 9.47 | 00:00:00 | | 2003-03-19 | 112,800 | 9.59 | 10.00 | 9.40 | 9.75 | 00:00:00 | | 2003-03-20 | 86,900 | 10.00 | 10.00 | 9.65 | 9.90 | 00:00:00 | | 2003-03-21 | 166,900 | 9.95 | 11.20 | 9.95 | 11.10 | 00:00:00 | | 2003-03-24 | 194,000 | 10.55 | 11.25 | 9.88 | 10.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
