Mercado abrirá em 4 h 2 min

TUI AG (TUI1.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
7,58+0,03 (+0,37%)
A partir de 09:42AM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20247,157,747,537,587,58532.236
27 de mar. de 20247,517,687,427,557,553.952.698
26 de mar. de 20247,157,627,147,497,497.689.851
25 de mar. de 20246,777,166,777,167,164.948.461
22 de mar. de 20246,806,976,806,886,881.594.033
21 de mar. de 20246,806,986,786,806,802.640.647
20 de mar. de 20246,566,736,476,726,722.199.663
19 de mar. de 20246,586,596,466,586,581.366.389
18 de mar. de 20246,626,786,556,566,561.844.346
15 de mar. de 20246,646,746,596,636,631.580.321
14 de mar. de 20246,666,736,606,666,661.300.833
13 de mar. de 20246,766,816,666,676,671.346.756
12 de mar. de 20246,756,826,636,726,722.209.947
11 de mar. de 20246,656,746,596,726,721.491.549
08 de mar. de 20246,796,916,596,706,702.951.576
07 de mar. de 20246,636,916,636,776,773.920.465
06 de mar. de 20246,436,676,386,676,675.509.744
05 de mar. de 20246,216,246,036,126,123.629.095
04 de mar. de 20246,436,436,246,296,292.668.993
01 de mar. de 20246,496,586,356,426,421.837.120
29 de fev. de 20246,526,616,346,476,473.309.705
28 de fev. de 20246,656,656,516,546,541.912.790
27 de fev. de 20246,556,696,516,646,641.883.668
26 de fev. de 20246,606,646,466,556,551.848.210
23 de fev. de 20246,826,826,576,606,602.854.756
22 de fev. de 20246,707,006,686,876,875.676.892
21 de fev. de 20246,496,706,476,626,622.496.045
20 de fev. de 20246,406,686,406,506,502.259.229
19 de fev. de 20246,496,566,426,456,451.817.417
16 de fev. de 20246,286,536,226,506,504.354.243
15 de fev. de 20246,456,506,236,266,265.252.620
14 de fev. de 20246,896,896,336,366,367.882.001
13 de fev. de 20247,307,406,316,836,8312.649.289
12 de fev. de 20246,516,876,516,836,834.448.534
09 de fev. de 20246,406,556,376,456,451.972.600
08 de fev. de 20246,366,576,346,406,401.708.343
07 de fev. de 20246,366,386,246,326,321.515.247
06 de fev. de 20246,166,376,076,376,372.293.660
05 de fev. de 20246,156,346,116,146,142.299.310
02 de fev. de 20246,256,366,156,156,152.290.508
01 de fev. de 20246,416,416,146,176,172.334.634
31 de jan. de 20246,456,476,356,446,441.483.674
30 de jan. de 20246,566,586,426,476,471.354.422
29 de jan. de 20246,626,646,466,516,511.680.841
26 de jan. de 20246,656,786,606,656,651.471.604
25 de jan. de 20246,506,746,486,686,682.004.172
24 de jan. de 20246,476,556,416,546,542.199.846
23 de jan. de 20246,486,496,326,366,361.520.787
22 de jan. de 20246,396,466,376,406,401.126.844
19 de jan. de 20246,496,536,316,346,341.780.930
18 de jan. de 20246,206,406,166,396,392.532.927
17 de jan. de 20246,056,165,976,156,153.127.889
16 de jan. de 20246,356,386,116,166,163.058.151
15 de jan. de 20246,446,456,276,436,432.768.461
12 de jan. de 20246,696,716,416,456,453.516.818
11 de jan. de 20246,766,886,666,666,662.061.961
10 de jan. de 20246,826,826,706,746,742.366.643
09 de jan. de 20246,906,936,796,846,841.545.185
08 de jan. de 20246,816,876,636,876,872.250.694
05 de jan. de 20246,946,946,596,836,834.052.556
04 de jan. de 20247,037,146,937,007,002.008.360
03 de jan. de 20247,167,226,987,037,033.244.395
02 de jan. de 20247,137,297,127,177,171.967.518
29 de dez. de 20237,167,177,057,067,061.424.005
28 de dez. de 20237,117,217,077,147,141.641.759
27 de dez. de 20237,107,147,047,127,121.435.470
22 de dez. de 20237,097,167,047,107,101.504.529
21 de dez. de 20237,027,127,027,127,122.090.642
20 de dez. de 20237,097,177,027,137,131.778.513
19 de dez. de 20236,997,146,997,127,121.959.852
18 de dez. de 20236,987,066,957,017,012.238.972
15 de dez. de 20237,237,236,977,097,094.708.438
14 de dez. de 20237,207,277,027,207,205.063.132
13 de dez. de 20237,217,266,916,986,983.733.173
12 de dez. de 20237,047,316,987,287,286.262.287
11 de dez. de 20237,307,347,037,067,065.397.082
08 de dez. de 20237,127,317,067,287,287.537.639
07 de dez. de 20236,887,196,777,137,1310.546.625
06 de dez. de 20236,306,866,236,866,8617.524.552
05 de dez. de 20235,825,985,725,955,953.958.078
04 de dez. de 20235,705,915,705,845,843.180.983
01 de dez. de 20235,595,685,535,685,682.459.466
30 de nov. de 20235,715,745,565,575,572.663.238
29 de nov. de 20235,645,775,635,685,682.346.716
28 de nov. de 20235,605,665,465,645,642.207.350
27 de nov. de 20235,655,725,615,655,651.000.739
24 de nov. de 20235,655,755,645,675,671.471.900
23 de nov. de 20235,725,765,555,645,642.568.946
22 de nov. de 20235,755,805,565,765,762.441.757
21 de nov. de 20235,835,955,775,775,773.194.189
20 de nov. de 20235,765,895,705,845,843.283.230
17 de nov. de 20235,535,695,535,695,693.143.918
16 de nov. de 20235,555,665,525,555,551.936.928
15 de nov. de 20235,425,685,415,595,593.704.405
14 de nov. de 20235,155,395,135,395,392.436.215
13 de nov. de 20235,075,195,075,175,171.214.198
10 de nov. de 20235,155,194,975,065,062.661.652
09 de nov. de 20235,185,275,135,235,231.479.527
08 de nov. de 20235,135,265,125,195,191.230.335
07 de nov. de 20235,095,205,095,165,161.636.319
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...