Mercados españoles cerrados en 2 mins

TUI AG (TUI.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
651,50+5,00 (+0,77%)
A partir del 04:12PM GMT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024637,50662,50637,50651,50651,50645.076
27 mar 2024652,00655,00634,27646,50646,503.260.439
26 mar 2024608,50652,50606,50640,50640,501.646.173
25 mar 2024574,50610,00567,36608,50608,501.108.622
22 mar 2024584,00597,50581,63591,00591,00570.391
21 mar 2024586,50596,00582,00584,00584,00913.899
20 mar 2024560,00588,50554,50573,00573,00668.743
19 mar 2024555,50599,50550,50560,50560,50634.421
18 mar 2024566,50579,00560,00561,00561,00801.949
15 mar 2024576,50588,00564,00567,00567,001.767.837
14 mar 2024572,00578,50563,00567,50567,50600.954
13 mar 2024587,00587,00569,00570,00570,001.145.444
12 mar 2024572,50582,00554,24576,50576,501.075.081
11 mar 2024562,50573,00541,50571,00571,00623.764
08 mar 2024583,50585,50562,00570,50570,50610.413
07 mar 2024564,00590,00564,00577,50577,502.108.522
06 mar 2024542,00571,00534,47569,00569,001.754.819
05 mar 2024530,00537,00514,00522,00522,001.240.840
04 mar 2024551,00552,50534,00536,00536,00949.286
01 mar 2024547,50577,50544,00550,50550,50802.714
29 feb 2024559,00562,50541,01551,50551,501.379.139
28 feb 2024563,50588,50555,50558,50558,501.060.652
27 feb 2024564,00570,50558,00568,00568,00713.541
26 feb 2024560,00566,00551,42560,50560,501.402.906
23 feb 2024600,00600,00561,00564,00564,002.467.367
22 feb 2024573,50598,50554,00587,50587,501.515.130
21 feb 2024554,50572,50553,50566,50566,50638.868
20 feb 2024550,50569,00547,50555,50555,50738.299
19 feb 2024528,50560,00528,50551,00551,001.119.002
16 feb 2024550,00558,00520,00556,00556,001.149.415
15 feb 2024548,50570,61534,00534,50534,501.619.928
14 feb 2024580,50593,50540,50542,00542,002.589.745
13 feb 2024619,00627,01536,50578,50578,504.166.490
12 feb 2024551,50584,50550,35579,50579,501.664.465
09 feb 2024545,00573,00531,00548,50548,502.354.402
08 feb 2024539,00560,00539,00545,00545,00766.657
07 feb 2024539,00544,00533,00537,00537,00584.969
06 feb 2024526,00557,00519,00543,50543,501.396.331
05 feb 2024527,00541,00518,94525,50525,50932.995
02 feb 2024532,00542,50524,50524,50524,501.022.280
01 feb 2024546,00551,00525,00526,00526,00814.450
31 ene 2024557,50564,50542,00549,00549,00736.513
30 ene 2024554,00573,00549,00553,00553,00871.705
29 ene 2024562,00568,00550,00555,00555,00756.509
26 ene 2024554,50577,50554,50568,50568,501.417.276
25 ene 2024552,00573,00552,00569,50569,50690.789
24 ene 2024558,00560,41546,49559,00559,00939.291
23 ene 2024552,00555,00540,30544,00544,00675.491
22 ene 2024549,00554,00545,00548,00548,00584.365
19 ene 2024551,50562,00536,50544,00544,00865.965
18 ene 2024528,00557,00520,00546,00546,001.277.337
17 ene 2024520,00531,50514,50524,00524,001.730.258
16 ene 2024545,00551,50521,09529,50529,50994.618
15 ene 2024547,00556,50540,00551,50551,501.074.148
12 ene 2024570,50577,50552,50554,00554,001.331.540
11 ene 2024583,00592,00573,00573,00573,001.027.512
10 ene 2024584,00588,50576,50582,50582,50845.046
09 ene 2024590,50595,50583,83586,50586,501.032.365
08 ene 2024601,00601,00572,01592,00592,001.800.217
05 ene 2024595,50600,50569,00587,50587,502.845.878
04 ene 2024601,50637,00598,51603,50603,501.105.815
03 ene 2024615,00626,50604,00607,50607,501.577.244
02 ene 2024627,00630,00613,13623,50623,501.810.700
29 dic 2023623,50629,50612,50613,00613,001.344.594
28 dic 2023623,50627,50593,50620,50620,501.220.291
27 dic 2023610,00622,00609,00618,00618,001.572.904
22 dic 2023615,00631,00604,50616,50616,501.052.476
21 dic 2023604,00632,00604,00620,00620,001.234.639
20 dic 2023614,50621,50602,50618,00618,001.461.297
19 dic 2023592,00619,00592,00610,50610,501.065.533
18 dic 2023606,50621,00586,00607,50607,503.637.110
15 dic 2023616,00626,00596,00610,50610,502.527.517
14 dic 2023620,00634,00607,50621,00621,002.132.739
13 dic 2023613,50627,50596,00602,50602,501.523.634
12 dic 2023600,00628,50597,50622,50622,502.374.318
11 dic 2023619,00652,00604,00606,00606,002.349.678
08 dic 2023611,00628,00606,00624,50624,501.832.227
07 dic 2023585,50616,50580,50609,50609,502.575.974
06 dic 2023536,50588,50508,50588,00588,004.211.718
05 dic 2023494,60512,50491,16512,00512,001.694.130
04 dic 2023484,20507,50481,20500,50500,50747.241
01 dic 2023478,00493,60476,00487,60487,60846.047
30 nov 2023494,20495,60479,20481,20481,201.288.443
29 nov 2023481,40499,60476,20491,60491,602.291.398
28 nov 2023481,40499,20473,20489,20489,20728.440
27 nov 2023486,00499,60482,60488,00488,00584.007
24 nov 2023500,00525,00490,00491,40491,40675.903
23 nov 2023494,20519,50481,60492,40492,40835.962
22 nov 2023496,60510,50486,40501,00501,00965.683
21 nov 2023505,50520,50499,40502,50502,501.313.694
20 nov 2023500,00525,00490,40511,00511,00895.035
17 nov 2023486,00499,60451,40499,60499,603.728.831
16 nov 2023481,40495,60460,40484,60484,60731.118
15 nov 2023468,40495,80468,40488,80488,802.616.552
14 nov 2023451,60470,20430,20470,20470,201.998.117
13 nov 2023442,40477,00442,40451,00451,00704.928
10 nov 2023443,40465,60435,00444,00444,00964.943
09 nov 2023456,40460,00435,80455,40455,401.452.418
08 nov 2023450,00477,00441,60451,60451,60587.035
07 nov 2023442,00466,40432,20447,00447,00790.111
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...