Mercados españoles cerrados

TUI AG (TUI1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,83+0,17 (+2,52%)
Al cierre: 07:18PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20246,646,866,646,836,8321.917
09 may 20246,636,666,616,666,668955
08 may 20246,706,746,586,586,5818.680
07 may 20246,786,866,646,696,6922.122
06 may 20246,676,856,656,846,8420.987
03 may 20246,666,756,636,676,679904
02 may 20246,686,686,576,626,625785
30 abr 20246,866,866,656,706,7011.121
29 abr 20246,776,816,736,816,817911
26 abr 20246,756,886,746,806,8018.050
25 abr 20246,736,856,656,666,6612.833
24 abr 20246,936,936,706,786,7819.385
23 abr 20246,936,936,846,926,9213.118
22 abr 20246,706,986,706,886,88115.606
19 abr 20246,566,696,486,656,6516.337
18 abr 20246,636,766,636,736,7311.552
17 abr 20246,696,756,526,696,6948.790
16 abr 20247,027,026,646,726,72342.644
15 abr 20247,217,487,007,027,02103.312
12 abr 20247,627,727,247,287,2852.521
11 abr 20247,957,957,397,557,5587.391
10 abr 20247,988,007,808,008,0016.148
09 abr 20247,988,007,887,977,9744.551
08 abr 20247,658,007,657,997,99108.785
05 abr 20247,587,637,517,637,6320.062
04 abr 20247,507,747,437,627,6216.070
03 abr 20247,457,577,357,507,5024.090
02 abr 20247,677,797,367,417,4146.713
28 mar 20247,567,677,547,657,6530.928
27 mar 20247,597,647,437,517,5139.583
26 mar 20247,167,647,167,647,6453.008
25 mar 20246,907,166,807,147,1432.986
22 mar 20246,806,946,806,806,808264
21 mar 20246,736,956,736,886,8833.810
20 mar 20246,566,736,486,736,7337.852
19 mar 20246,596,596,456,456,4529.505
18 mar 20246,606,776,606,696,697865
15 mar 20246,636,716,586,586,587895
14 mar 20246,656,706,596,676,6712.276
13 mar 20246,786,786,606,646,647793
12 mar 20246,746,766,686,756,7511.530
11 mar 20246,696,856,596,856,8511.296
08 mar 20246,806,866,606,606,6013.334
07 mar 20246,706,906,696,806,8033.973
06 mar 20246,446,806,406,806,8056.481
05 mar 20246,286,286,066,086,0816.978
04 mar 20246,456,466,236,246,2456.579
01 mar 20246,566,566,316,316,317600
29 feb 20246,566,576,376,576,574125
28 feb 20246,636,636,456,456,4523.233
27 feb 20246,566,676,536,556,559867
26 feb 20246,576,606,486,566,5617.134
23 feb 20246,876,876,586,636,6314.292
22 feb 20246,676,976,676,826,8226.388
21 feb 20246,516,646,496,646,647365
20 feb 20246,426,616,426,526,524635
19 feb 20246,536,556,426,496,498650
16 feb 20246,346,536,346,536,5310.528
15 feb 20246,416,486,236,356,3533.189
14 feb 20246,816,886,346,426,4278.743
13 feb 20246,977,396,316,806,8079.467
12 feb 20246,506,976,506,796,7953.807
09 feb 20246,386,536,386,496,493440
08 feb 20246,386,576,376,506,5020.945
07 feb 20246,386,386,256,306,3010.190
06 feb 20246,226,396,076,396,3923.012
05 feb 20246,206,316,096,276,2716.224
02 feb 20246,226,336,196,216,214209
01 feb 20246,346,386,156,236,2328.921
31 ene 20246,436,436,356,396,396053
30 ene 20246,496,586,446,466,4617.103
29 ene 20246,616,616,486,506,5013.101
26 ene 20246,696,756,616,686,686146
25 ene 20246,546,736,546,656,6514.115
24 ene 20246,416,546,416,536,5312.198
23 ene 20246,416,446,336,416,411411
22 ene 20246,436,456,336,456,4532.782
19 ene 20246,516,546,376,426,429850
18 ene 20246,146,446,146,436,4341.550
17 ene 20246,126,176,006,116,1130.383
16 ene 20246,446,446,126,166,1636.833
15 ene 20246,506,506,286,416,417292
12 ene 20246,676,676,446,446,4419.975
11 ene 20246,846,846,636,706,707709
10 ene 20246,846,846,716,766,763724
09 ene 20246,846,896,766,866,8615.459
08 ene 20246,736,846,646,846,848963
05 ene 20246,966,966,646,796,7936.743
04 ene 20247,077,126,987,007,008152
03 ene 20247,207,216,996,996,996070
02 ene 20247,087,287,087,147,149010
29 dic 20237,107,117,057,067,063679
28 dic 20237,137,207,087,087,0814.160
27 dic 20237,087,137,047,047,0413.453
22 dic 20237,087,157,067,157,1514.360
21 dic 20237,017,127,007,057,0531.887
20 dic 20237,067,157,047,067,0618.067
19 dic 20237,007,146,987,147,1432.931
18 dic 20237,067,076,866,956,9516.027
15 dic 20237,227,226,997,047,0443.953
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...