U.S. markets open in 2 hours 13 minutes

TUI AG (TUI1.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
6.80-0.08 (-1.13%)
A partir del 12:49PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20246.836.956.806.806.803,313
25 jun 20246.856.906.696.886.8811,825
24 jun 20246.786.976.756.856.8562,131
21 jun 20246.846.946.736.796.7933,648
20 jun 20246.856.906.536.826.8235,740
19 jun 20246.906.936.836.876.8715,077
18 jun 20247.047.076.856.866.8611,845
17 jun 20246.827.106.797.027.0243,609
14 jun 20247.077.086.716.786.78119,152
13 jun 20247.167.207.027.047.0458,751
12 jun 20247.067.196.977.157.1530,094
11 jun 20247.137.287.017.057.0532,556
10 jun 20246.967.126.907.107.1077,125
07 jun 20247.077.116.887.007.00124,686
06 jun 20247.497.497.087.117.11145,181
05 jun 20247.037.477.017.397.39103,519
04 jun 20246.887.026.817.017.01123,636
03 jun 20246.446.846.386.816.8160,490
31 may 20246.456.476.286.346.3451,390
30 may 20246.446.486.306.446.4425,842
29 may 20246.666.666.476.506.5023,276
28 may 20246.536.766.536.686.6845,667
27 may 20246.476.566.476.546.547,481
24 may 20246.346.466.236.426.4250,848
23 may 20246.376.476.306.356.3524,228
22 may 20246.396.406.296.366.3659,858
21 may 20246.496.516.326.416.4134,632
20 may 20246.556.566.456.476.4719,357
17 may 20246.686.726.416.536.5356,139
16 may 20246.926.946.696.716.7144,750
15 may 20247.177.196.746.926.9288,955
14 may 20246.987.126.837.047.0453,761
13 may 20246.816.966.746.966.9623,444
10 may 20246.686.866.636.796.7941,609
09 may 20246.646.756.616.666.6623,602
08 may 20246.716.736.616.656.6518,368
07 may 20246.786.856.646.746.7429,960
06 may 20246.676.806.656.786.787,669
03 may 20246.636.746.626.646.646,023
02 may 20246.686.696.566.636.6321,014
30 abr 20246.836.866.646.676.6719,662
29 abr 20246.806.846.716.826.8224,243
26 abr 20246.746.816.726.756.7510,628
25 abr 20246.736.876.656.696.6919,494
24 abr 20246.936.936.706.736.7337,492
23 abr 20246.916.986.836.906.9031,054
22 abr 20246.706.966.706.866.8642,178
19 abr 20246.566.716.476.636.6338,849
18 abr 20246.606.776.606.736.7358,072
17 abr 20246.726.746.566.586.5836,589
16 abr 20247.007.006.646.726.7281,226
15 abr 20247.357.486.997.007.00145,757
12 abr 20247.667.727.257.297.2971,415
11 abr 20247.937.957.407.607.6045,067
10 abr 20247.977.987.807.927.9225,185
09 abr 20247.968.017.887.927.9270,099
08 abr 20247.647.977.647.957.9579,978
05 abr 20247.557.647.477.617.6140,796
04 abr 20247.507.757.417.587.5830,099
03 abr 20247.447.547.337.487.4817,157
02 abr 20247.657.787.347.417.4182,942
28 mar 20247.587.737.547.637.6342,474
27 mar 20247.627.637.437.547.5442,491
26 mar 20247.157.647.147.617.61170,329
25 mar 20246.917.146.817.117.1155,149
22 mar 20246.806.976.796.876.8719,798
21 mar 20246.726.966.726.806.8056,801
20 mar 20246.586.716.496.676.6712,503
19 mar 20246.596.606.486.566.5617,685
18 mar 20246.626.766.556.606.6018,141
15 mar 20246.626.706.616.616.613,222
14 mar 20246.696.716.616.626.629,939
13 mar 20246.756.766.666.686.6811,252
12 mar 20246.776.816.646.716.7120,561
11 mar 20246.696.746.596.716.7121,886
08 mar 20246.816.886.606.666.6635,199
07 mar 20246.706.906.666.776.7769,527
06 mar 20246.446.726.336.686.6863,016
05 mar 20246.286.286.046.136.1344,238
04 mar 20246.446.456.266.336.3345,511
01 mar 20246.496.576.356.416.4128,052
29 feb 20246.536.586.366.466.4651,692
28 feb 20246.646.656.516.536.536,240
27 feb 20246.516.676.516.646.6420,199
26 feb 20246.596.646.486.536.5347,374
23 feb 20246.866.876.596.616.6110,663
22 feb 20246.676.986.666.886.88244,661
21 feb 20246.506.646.486.646.647,947
20 feb 20246.446.616.436.496.4940,958
19 feb 20246.516.546.426.456.4546,573
16 feb 20246.346.526.266.476.47160,986
15 feb 20246.416.486.256.276.2771,831
14 feb 20246.836.906.356.406.40134,674
13 feb 20247.117.386.336.776.77204,019
12 feb 20246.536.976.516.796.7958,797
09 feb 20246.436.586.386.476.4750,291
08 feb 20246.346.566.346.386.38105,103
07 feb 20246.366.376.276.326.3218,547
06 feb 20246.186.356.076.336.3340,219
05 feb 20246.186.346.106.166.1629,504
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...