|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 194,000 | 10.55 | 11.25 | 9.88 | 10.00 | 00:00:00 | | 2003-03-25 | 93,000 | 9.80 | 10.25 | 9.52 | 10.05 | 00:00:00 | | 2003-03-26 | 56,600 | 10.26 | 10.35 | 9.90 | 10.00 | 00:00:00 | | 2003-03-27 | 79,900 | 9.80 | 9.80 | 9.34 | 9.65 | 00:00:00 | | 2003-03-28 | 61,400 | 9.75 | 9.75 | 9.13 | 9.15 | 00:00:00 | | 2003-03-31 | 120,700 | 9.00 | 9.00 | 8.37 | 8.65 | 00:00:00 | | 2003-04-01 | 41,200 | 8.55 | 8.80 | 8.45 | 8.56 | 00:00:00 | | 2003-04-02 | 87,100 | 8.90 | 9.05 | 8.65 | 8.90 | 00:00:00 | | 2003-04-03 | 106,800 | 8.95 | 9.60 | 8.95 | 9.35 | 00:00:00 | | 2003-04-04 | 110,700 | 9.40 | 9.93 | 9.37 | 9.80 | 00:00:00 | | 2003-04-07 | 324,800 | 11.25 | 11.25 | 10.70 | 11.00 | 00:00:00 | | 2003-04-08 | 262,700 | 10.80 | 11.12 | 10.30 | 10.70 | 00:00:00 | | 2003-04-09 | 229,700 | 10.50 | 11.15 | 10.21 | 10.75 | 00:00:00 | | 2003-04-10 | 117,800 | 10.89 | 10.92 | 10.35 | 10.35 | 00:00:00 | | 2003-04-11 | 130,100 | 10.50 | 11.10 | 10.50 | 11.03 | 00:00:00 | | 2003-04-14 | 110,900 | 11.10 | 11.10 | 10.65 | 10.80 | 00:00:00 | | 2003-04-15 | 147,400 | 11.10 | 11.88 | 11.05 | 11.66 | 00:00:00 | | 2003-04-16 | 166,800 | 12.00 | 12.35 | 11.80 | 11.90 | 00:00:00 | | 2003-04-17 | 62,600 | 11.95 | 12.20 | 11.85 | 12.05 | 00:00:00 | | 2003-04-18 | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 00:00:00 | | 2003-04-21 | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 00:00:00 | | 2003-04-22 | 144,700 | 12.20 | 12.66 | 11.50 | 12.66 | 00:00:00 | | 2003-04-23 | 131,100 | 12.60 | 12.85 | 12.35 | 12.75 | 00:00:00 | | 2003-04-24 | 130,100 | 12.50 | 12.65 | 11.95 | 11.95 | 00:00:00 | | 2003-04-25 | 147,300 | 11.75 | 11.77 | 11.30 | 11.50 | 00:00:00 | | 2003-04-28 | 175,700 | 11.25 | 12.88 | 10.85 | 12.67 | 00:00:00 | | 2003-04-29 | 99,700 | 12.75 | 12.77 | 12.30 | 12.52 | 00:00:00 | | 2003-04-30 | 118,700 | 12.45 | 13.25 | 12.40 | 13.13 | 00:00:00 | | 2003-05-01 | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 00:00:00 | | 2003-05-02 | 173,200 | 13.20 | 14.40 | 13.20 | 14.35 | 00:00:00 | | 2003-05-05 | 279,300 | 14.45 | 15.75 | 14.40 | 15.10 | 00:00:00 | | 2003-05-06 | 304,300 | 15.10 | 15.10 | 13.85 | 14.20 | 00:00:00 | | 2003-05-07 | 263,000 | 14.50 | 14.50 | 13.15 | 13.75 | 00:00:00 | | 2003-05-08 | 278,300 | 12.97 | 13.25 | 12.35 | 12.55 | 00:00:00 | | 2003-05-09 | 143,100 | 12.65 | 12.65 | 12.00 | 12.50 | 00:00:00 | | 2003-05-12 | 107,300 | 12.20 | 12.45 | 11.82 | 12.06 | 00:00:00 | | 2003-05-13 | 74,000 | 12.10 | 12.40 | 12.02 | 12.30 | 00:00:00 | | 2003-05-14 | 120,500 | 12.20 | 12.30 | 11.55 | 11.80 | 00:00:00 | | 2003-05-15 | 74,300 | 11.85 | 12.00 | 11.65 | 11.75 | 00:00:00 | | 2003-05-16 | 77,700 | 11.80 | 12.15 | 11.60 | 11.75 | 00:00:00 | | 2003-05-19 | 104,500 | 11.50 | 11.50 | 11.05 | 11.05 | 00:00:00 | | 2003-05-20 | 119,900 | 11.05 | 11.05 | 10.75 | 10.80 | 00:00:00 | | 2003-05-21 | 227,300 | 10.70 | 10.97 | 9.87 | 10.95 | 00:00:00 | | 2003-05-22 | 119,400 | 10.80 | 10.90 | 10.25 | 10.67 | 00:00:00 | | 2003-05-23 | 61,500 | 10.76 | 10.80 | 10.35 | 10.45 | 00:00:00 | | 2003-05-26 | 47,100 | 10.55 | 10.61 | 10.40 | 10.52 | 00:00:00 | | 2003-05-27 | 74,800 | 10.59 | 10.59 | 10.21 | 10.40 | 00:00:00 | | 2003-05-28 | 108,200 | 10.50 | 11.38 | 10.50 | 11.22 | 00:00:00 | | 2003-05-29 | 14,800 | 11.30 | 11.30 | 11.04 | 11.06 | 00:00:00 | | 2003-05-30 | 85,700 | 11.04 | 11.45 | 11.04 | 11.28 | 00:00:00 | | 2003-06-02 | 297,300 | 12.00 | 12.80 | 11.88 | 12.73 | 00:00:00 | | 2003-06-03 | 190,300 | 12.50 | 12.99 | 12.38 | 12.73 | 00:00:00 | | 2003-06-04 | 143,500 | 12.85 | 13.20 | 12.70 | 12.98 | 00:00:00 | | 2003-06-05 | 163,100 | 13.25 | 13.35 | 12.65 | 12.95 | 00:00:00 | | 2003-06-06 | 117,900 | 13.15 | 13.45 | 12.80 | 12.90 | 00:00:00 | | 2003-06-09 | 57,300 | 13.15 | 13.25 | 12.85 | 13.22 | 00:00:00 | | 2003-06-10 | 152,300 | 13.25 | 13.40 | 12.96 | 13.15 | 00:00:00 | | 2003-06-11 | 125,800 | 13.10 | 13.25 | 12.95 | 13.18 | 00:00:00 | | 2003-06-12 | 253,900 | 13.20 | 14.00 | 13.10 | 13.65 | 00:00:00 | | 2003-06-13 | 155,500 | 13.80 | 13.94 | 13.13 | 13.55 | 00:00:00 | | 2003-06-16 | 192,000 | 13.40 | 13.70 | 13.35 | 13.60 | 00:00:00 | | 2003-06-17 | 191,600 | 13.95 | 14.20 | 13.85 | 14.13 | 00:00:00 | | 2003-06-18 | 183,100 | 14.28 | 14.43 | 13.73 | 14.08 | 00:00:00 | | 2003-06-19 | 123,600 | 13.55 | 13.77 | 13.25 | 13.40 | 00:00:00 | | 2003-06-20 | 123,600 | 13.25 | 13.39 | 13.08 | 13.30 | 00:00:00 | | 2003-06-23 | 120,800 | 13.25 | 13.36 | 12.90 | 12.92 | 00:00:00 | | 2003-06-24 | 106,900 | 12.90 | 12.90 | 12.40 | 12.65 | 00:00:00 | | 2003-06-25 | 72,900 | 12.75 | 13.10 | 12.65 | 12.90 | 00:00:00 | | 2003-06-26 | 41,300 | 12.65 | 13.15 | 12.55 | 13.00 | 00:00:00 | | 2003-06-27 | 47,500 | 13.15 | 13.22 | 12.90 | 13.00 | 00:00:00 | | 2003-06-30 | 50,300 | 13.10 | 13.28 | 12.65 | 12.85 | 00:00:00 | | 2003-07-01 | 89,100 | 12.95 | 12.95 | 12.30 | 12.45 | 00:00:00 | | 2003-07-02 | 64,600 | 12.80 | 13.20 | 12.75 | 13.03 | 00:00:00 | | 2003-07-03 | 52,700 | 13.00 | 13.32 | 12.88 | 13.00 | 00:00:00 | | 2003-07-04 | 55,000 | 12.90 | 13.17 | 12.90 | 13.08 | 00:00:00 | | 2003-07-07 | 108,200 | 13.30 | 13.59 | 13.27 | 13.53 | 00:00:00 | | 2003-07-08 | 143,700 | 13.60 | 14.04 | 13.60 | 13.70 | 00:00:00 | | 2003-07-09 | 49,200 | 13.85 | 13.85 | 13.55 | 13.65 | 00:00:00 | | 2003-07-10 | 69,200 | 13.80 | 13.88 | 13.43 | 13.47 | 00:00:00 | | 2003-07-11 | 40,700 | 13.45 | 13.63 | 13.43 | 13.50 | 00:00:00 | | 2003-07-14 | 59,300 | 13.75 | 13.94 | 13.60 | 13.88 | 00:00:00 | | 2003-07-15 | 297,300 | 13.90 | 14.63 | 13.72 | 14.18 | 00:00:00 | | 2003-07-16 | 105,300 | 14.35 | 14.75 | 14.30 | 14.40 | 00:00:00 | | 2003-07-17 | 62,000 | 14.35 | 14.45 | 13.85 | 14.00 | 00:00:00 | | 2003-07-18 | 46,100 | 14.10 | 14.25 | 14.04 | 14.10 | 00:00:00 | | 2003-07-21 | 54,900 | 14.30 | 14.30 | 13.66 | 13.66 | 00:00:00 | | 2003-07-22 | 40,700 | 13.60 | 13.95 | 13.59 | 13.93 | 00:00:00 | | 2003-07-23 | 47,200 | 13.90 | 14.05 | 13.45 | 13.55 | 00:00:00 | | 2003-07-24 | 55,200 | 13.82 | 13.90 | 13.42 | 13.70 | 00:00:00 | | 2003-07-25 | 201,300 | 13.70 | 13.70 | 12.95 | 13.16 | 00:00:00 | | 2003-07-28 | 71,800 | 13.40 | 13.55 | 13.27 | 13.50 | 00:00:00 | | 2003-07-29 | 68,700 | 13.45 | 13.65 | 13.25 | 13.40 | 00:00:00 | | 2003-07-30 | 38,900 | 13.30 | 13.55 | 13.25 | 13.28 | 00:00:00 | | 2003-07-31 | 95,400 | 13.35 | 13.35 | 12.90 | 13.20 | 00:00:00 | | 2003-08-01 | 65,100 | 13.00 | 13.20 | 13.00 | 13.02 | 00:00:00 | | 2003-08-04 | 83,500 | 13.15 | 13.25 | 12.95 | 13.10 | 00:00:00 | | 2003-08-05 | 82,400 | 13.15 | 13.45 | 12.98 | 13.03 | 00:00:00 | | 2003-08-06 | 68,900 | 12.90 | 13.03 | 12.80 | 12.95 | 00:00:00 | | 2003-08-07 | 37,100 | 12.92 | 13.03 | 12.65 | 12.80 | 00:00:00 | | 2003-08-08 | 47,300 | 12.75 | 12.85 | 12.65 | 12.65 | 00:00:00 | | 2003-08-11 | 41,800 | 12.65 | 12.80 | 12.55 | 12.65 | 00:00:00 | | 2003-08-12 | 79,900 | 12.65 | 12.77 | 12.55 | 12.75 | 00:00:00 | | 2003-08-13 | 47,700 | 12.90 | 13.00 | 12.77 | 12.85 | 00:00:00 | | 2003-08-14 | 41,100 | 12.90 | 13.00 | 12.72 | 12.80 | 00:00:00 | | 2003-08-15 | 24,500 | 12.75 | 12.97 | 12.75 | 12.85 | 00:00:00 | | 2003-08-18 | 51,500 | 12.95 | 12.95 | 12.70 | 12.75 | 00:00:00 | | 2003-08-19 | 76,000 | 12.80 | 13.13 | 12.75 | 13.08 | 00:00:00 | | 2003-08-20 | 105,000 | 13.05 | 13.50 | 13.05 | 13.45 | 00:00:00 | | 2003-08-21 | 252,600 | 13.50 | 14.70 | 13.50 | 14.35 | 00:00:00 | | 2003-08-22 | 111,700 | 14.29 | 14.40 | 13.92 | 14.15 | 00:00:00 | | 2003-08-25 | 69,600 | 14.10 | 14.10 | 13.70 | 13.85 | 00:00:00 | | 2003-08-26 | 50,900 | 13.95 | 14.05 | 13.56 | 13.58 | 00:00:00 | | 2003-08-27 | 34,000 | 13.60 | 14.05 | 13.60 | 13.85 | 00:00:00 | | 2003-08-28 | 239,500 | 14.00 | 14.80 | 13.68 | 14.70 | 00:00:00 | | 2003-08-29 | 102,000 | 14.70 | 14.78 | 14.30 | 14.35 | 00:00:00 | | 2003-09-01 | 55,000 | 14.35 | 14.65 | 14.30 | 14.55 | 00:00:00 | | 2003-09-02 | 151,800 | 14.55 | 15.65 | 14.35 | 15.44 | 00:00:00 | | 2003-09-03 | 187,800 | 15.55 | 17.20 | 15.55 | 16.90 | 00:00:00 | | 2003-09-04 | 147,900 | 16.80 | 16.93 | 16.10 | 16.50 | 00:00:00 | | 2003-09-05 | 91,000 | 16.75 | 17.10 | 16.30 | 16.30 | 00:00:00 | | 2003-09-08 | 110,700 | 16.30 | 16.30 | 15.70 | 15.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
