U.S. markets open in 2 hours 8 minutes
F S&P 500
5,536.50 -0.50 (-0.01%) F Dow Jones
39,461.00 -65.00 (-0.16%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,037.30 -7.60 (-0.37%) Petróleo
81.41 +0.58 (+0.72%) Oro
2,318.80 -12.00 (-0.51%)
TUI AG (TUIL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 04:29PM BST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | - |
| 24 jun 2024 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | - |
| 21 jun 2024 | 580.00 | 586.50 | 564.50 | 564.50 | 564.50 | 9,500 |
| 20 jun 2024 | 569.00 | 581.00 | 545.50 | 574.00 | 574.00 | 24,765 |
| 19 jun 2024 | 577.00 | 584.50 | 575.00 | 577.00 | 577.00 | 47,661 |
| 18 jun 2024 | 599.00 | 599.00 | 579.00 | 579.00 | 579.00 | 50,513 |
| 17 jun 2024 | 582.00 | 600.00 | 582.00 | 587.00 | 587.00 | 8,772 |
| 14 jun 2024 | 591.50 | 597.00 | 566.50 | 567.50 | 567.50 | 48,051 |
| 13 jun 2024 | 596.00 | 599.50 | 586.50 | 592.00 | 592.00 | 20,075 |
| 12 jun 2024 | 601.50 | 605.50 | 585.50 | 604.00 | 604.00 | 44,895 |
| 11 jun 2024 | 598.50 | 616.50 | 590.50 | 593.00 | 593.00 | 49,535 |
| 10 jun 2024 | 586.00 | 602.50 | 584.00 | 598.50 | 598.50 | 81,941 |
| 07 jun 2024 | 595.50 | 604.00 | 585.50 | 594.75 | 594.75 | 104,485 |
| 06 jun 2024 | 630.00 | 630.00 | 602.00 | 606.00 | 606.00 | 132,275 |
| 05 jun 2024 | 597.00 | 633.50 | 595.00 | 620.00 | 620.00 | 245,793 |
| 04 jun 2024 | 593.50 | 599.50 | 577.50 | 589.00 | 589.00 | 205,355 |
| 03 jun 2024 | 538.00 | 581.00 | 538.00 | 576.50 | 576.50 | 307,393 |
| 31 may 2024 | 546.50 | 550.00 | 533.00 | 541.00 | 541.00 | 470,992 |
| 30 may 2024 | 536.25 | 547.50 | 533.50 | 547.50 | 547.50 | 417,196 |
| 29 may 2024 | 559.50 | 563.50 | 549.00 | 550.50 | 550.50 | 156,198 |
| 28 may 2024 | 550.00 | 574.50 | 550.00 | 566.50 | 566.50 | 205,487 |
| 24 may 2024 | 532.00 | 549.50 | 531.00 | 549.00 | 549.00 | 233,045 |
| 23 may 2024 | 539.00 | 552.50 | 536.00 | 537.50 | 537.50 | 122,602 |
| 22 may 2024 | 536.00 | 543.00 | 534.00 | 540.00 | 540.00 | 153,915 |
| 21 may 2024 | 549.50 | 550.50 | 538.50 | 540.75 | 540.75 | 116,994 |
| 20 may 2024 | 557.00 | 559.50 | 550.00 | 556.00 | 556.00 | 123,454 |
| 17 may 2024 | 572.00 | 576.00 | 549.00 | 559.00 | 559.00 | 229,497 |
| 16 may 2024 | 596.50 | 596.50 | 573.00 | 574.00 | 574.00 | 161,442 |
| 15 may 2024 | 587.50 | 617.50 | 575.00 | 591.00 | 591.00 | 223,987 |
| 14 may 2024 | 592.50 | 612.50 | 589.50 | 599.50 | 599.50 | 217,083 |
| 13 may 2024 | 577.50 | 596.50 | 577.50 | 594.00 | 594.00 | 90,532 |
| 10 may 2024 | 571.00 | 590.00 | 566.50 | 578.50 | 578.50 | 178,371 |
| 09 may 2024 | 569.50 | 582.00 | 567.00 | 570.50 | 570.50 | 148,781 |
| 08 may 2024 | 575.50 | 580.50 | 567.50 | 570.50 | 570.50 | 268,282 |
| 07 may 2024 | 579.50 | 589.00 | 566.50 | 574.00 | 574.00 | 231,006 |
| 03 may 2024 | 570.00 | 577.50 | 567.00 | 568.50 | 568.50 | 52,791 |
| 02 may 2024 | 571.50 | 573.50 | 562.50 | 567.50 | 567.50 | 97,118 |
| 01 may 2024 | 565.50 | 566.50 | 562.00 | 563.25 | 563.25 | 26,358 |
| 30 abr 2024 | 590.00 | 590.00 | 568.50 | 569.00 | 569.00 | 227,875 |
| 29 abr 2024 | 583.00 | 583.00 | 573.50 | 581.25 | 581.25 | 108,820 |
| 26 abr 2024 | 581.00 | 586.00 | 578.50 | 579.00 | 579.00 | 91,427 |
| 25 abr 2024 | 571.50 | 588.50 | 570.00 | 574.50 | 574.50 | 128,062 |
| 24 abr 2024 | 594.00 | 594.00 | 577.00 | 578.50 | 578.50 | 152,987 |
| 23 abr 2024 | 598.50 | 598.50 | 587.00 | 590.50 | 590.50 | 87,190 |
| 22 abr 2024 | 584.50 | 600.00 | 584.50 | 589.00 | 589.00 | 74,203 |
| 19 abr 2024 | 563.00 | 576.00 | 560.00 | 575.75 | 575.75 | 145,303 |
| 18 abr 2024 | 577.00 | 578.50 | 568.00 | 577.75 | 577.75 | 199,825 |
| 17 abr 2024 | 570.00 | 576.00 | 560.25 | 562.00 | 562.00 | 173,289 |
| 16 abr 2024 | 593.00 | 598.00 | 567.50 | 571.50 | 571.50 | 488,239 |
| 15 abr 2024 | 625.00 | 639.00 | 614.00 | 616.50 | 616.50 | 274,487 |
| 12 abr 2024 | 655.00 | 659.50 | 618.50 | 626.50 | 626.50 | 203,355 |
| 11 abr 2024 | 668.50 | 676.00 | 631.00 | 645.00 | 645.00 | 241,205 |
| 10 abr 2024 | 673.50 | 683.00 | 666.50 | 675.50 | 675.50 | 132,227 |
| 09 abr 2024 | 679.00 | 685.50 | 674.00 | 675.00 | 675.00 | 153,085 |
| 08 abr 2024 | 662.00 | 682.00 | 659.00 | 674.00 | 674.00 | 224,130 |
| 05 abr 2024 | 640.50 | 656.50 | 640.50 | 652.50 | 652.50 | 212,446 |
| 04 abr 2024 | 641.00 | 664.50 | 635.00 | 664.00 | 664.00 | 129,429 |
| 03 abr 2024 | 636.00 | 643.00 | 627.00 | 638.50 | 638.50 | 189,726 |
| 02 abr 2024 | 661.50 | 665.00 | 628.00 | 636.00 | 636.00 | 316,175 |
| 28 mar 2024 | 655.00 | 662.00 | 645.00 | 651.50 | 651.50 | 212,587 |
| 27 mar 2024 | 644.50 | 654.50 | 634.50 | 645.50 | 645.50 | 480,796 |
| 26 mar 2024 | 614.50 | 652.50 | 614.50 | 640.50 | 640.50 | 363,724 |
| 25 mar 2024 | 588.00 | 609.50 | 580.00 | 608.00 | 608.00 | 262,519 |
| 22 mar 2024 | 585.50 | 597.50 | 585.50 | 588.00 | 588.00 | 87,040 |
| 21 mar 2024 | 586.00 | 594.50 | 582.50 | 583.50 | 583.50 | 165,253 |
| 20 mar 2024 | 559.50 | 574.00 | 553.75 | 572.75 | 572.75 | 78,412 |
| 19 mar 2024 | 558.50 | 563.00 | 551.00 | 562.25 | 562.25 | 152,105 |
| 18 mar 2024 | 566.00 | 579.00 | 560.00 | 561.50 | 561.50 | 100,406 |
| 15 mar 2024 | 569.50 | 574.50 | 564.00 | 569.00 | 569.00 | 161,231 |
| 14 mar 2024 | 571.00 | 573.50 | 564.00 | 568.50 | 568.50 | 105,351 |
| 13 mar 2024 | 583.00 | 583.00 | 569.00 | 570.50 | 570.50 | 122,597 |
| 12 mar 2024 | 573.00 | 582.00 | 567.50 | 575.00 | 575.00 | 111,060 |
| 11 mar 2024 | 568.50 | 572.50 | 563.00 | 572.50 | 572.50 | 72,970 |
| 08 mar 2024 | 580.00 | 585.00 | 562.00 | 570.00 | 570.00 | 83,097 |
| 07 mar 2024 | 567.00 | 589.50 | 567.00 | 579.00 | 579.00 | 325,899 |
| 06 mar 2024 | 540.50 | 570.00 | 540.00 | 568.25 | 568.25 | 240,391 |
| 05 mar 2024 | 526.00 | 533.75 | 516.00 | 524.50 | 524.50 | 232,036 |
| 04 mar 2024 | 551.00 | 551.00 | 535.00 | 539.00 | 539.00 | 125,207 |
| 01 mar 2024 | 556.00 | 561.50 | 544.00 | 549.50 | 549.50 | 132,390 |
| 29 feb 2024 | 556.00 | 561.50 | 542.00 | 550.50 | 550.50 | 106,021 |
| 28 feb 2024 | 564.00 | 564.00 | 555.50 | 558.50 | 558.50 | 85,590 |
| 27 feb 2024 | 558.00 | 569.50 | 556.50 | 565.25 | 565.25 | 90,385 |
| 26 feb 2024 | 566.25 | 566.25 | 552.00 | 560.50 | 560.50 | 68,526 |
| 23 feb 2024 | 584.50 | 584.50 | 562.50 | 566.50 | 566.50 | 111,348 |
| 22 feb 2024 | 572.00 | 598.50 | 572.00 | 586.50 | 586.50 | 142,985 |
| 21 feb 2024 | 554.50 | 572.50 | 553.50 | 564.50 | 564.50 | 93,085 |
| 20 feb 2024 | 551.00 | 570.00 | 551.00 | 555.00 | 555.00 | 170,831 |
| 19 feb 2024 | 557.50 | 560.00 | 549.00 | 550.00 | 550.00 | 61,343 |
| 16 feb 2024 | 534.50 | 558.25 | 532.50 | 557.00 | 557.00 | 210,166 |
| 15 feb 2024 | 549.00 | 554.00 | 534.00 | 535.50 | 535.50 | 248,083 |
| 14 feb 2024 | 585.00 | 593.50 | 541.00 | 549.25 | 549.25 | 290,962 |
| 13 feb 2024 | 622.00 | 626.00 | 538.00 | 584.00 | 584.00 | 390,272 |
| 12 feb 2024 | 553.00 | 584.00 | 553.00 | 578.50 | 578.50 | 145,949 |
| 09 feb 2024 | 545.00 | 557.50 | 544.00 | 551.00 | 551.00 | 121,148 |
| 08 feb 2024 | 544.00 | 560.75 | 541.00 | 545.50 | 545.50 | 145,874 |
| 07 feb 2024 | 542.50 | 543.50 | 531.75 | 538.50 | 538.50 | 162,823 |
| 06 feb 2024 | 530.00 | 542.00 | 518.75 | 542.00 | 542.00 | 158,485 |
| 05 feb 2024 | 523.00 | 541.00 | 523.00 | 525.00 | 525.00 | 142,239 |
| 02 feb 2024 | 534.00 | 541.50 | 525.00 | 525.25 | 525.25 | 123,251 |
| 01 feb 2024 | 546.00 | 547.00 | 525.50 | 527.50 | 527.50 | 196,360 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.