Tui AG (TUI1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
09/02/2024	601.774	1,28%	6,394	6,37	6,55	6,486
08/02/2024	327.789	1,30%	6,348	6,344	6,569	6,404
07/02/2024	255.523	-0,57%	6,358	6,258	6,382	6,322
06/02/2024	240.143	3,65%	6,142	6,068	6,36	6,358
05/02/2024	280.686	-0,45%	6,13	6,113	6,34	6,134
02/02/2024	519.586	-0,26%	6,25	6,15	6,36	6,162
01/02/2024	496.033	-4,28%	6,412	6,152	6,412	6,178
31/01/2024	192.913	0,09%	6,446	6,35	6,47	6,454
30/01/2024	230.005	-1,10%	6,54	6,426	6,576	6,448
29/01/2024	281.151	-2,34%	6,637	6,46	6,637	6,514
26/01/2024	372.950	-0,20%	6,658	6,608	6,776	6,67
25/01/2024	338.759	2,19%	6,52	6,498	6,74	6,683
24/01/2024	241.630	2,62%	6,444	6,417	6,544	6,54
23/01/2024	199.160	-0,39%	6,488	6,321	6,488	6,373
22/01/2024	210.148	0,88%	6,40	6,37	6,454	6,398
19/01/2024	446.971	-0,69%	6,478	6,316	6,526	6,342
18/01/2024	739.123	4,14%	6,074	6,074	6,404	6,386
17/01/2024	540.814	0,16%	6,034	5,972	6,156	6,15
16/01/2024	671.169	-4,60%	6,35	6,123	6,38	6,14
15/01/2024	380.126	-0,34%	6,418	6,276	6,446	6,436
12/01/2024	600.817	-3,44%	6,678	6,422	6,696	6,448
11/01/2024	367.341	-0,71%	6,76	6,676	6,882	6,678
10/01/2024	415.220	-1,41%	6,80	6,698	6,80	6,726
09/01/2024	308.877	-0,35%	6,902	6,794	6,924	6,822
08/01/2024	441.961	0,51%	6,834	6,638	6,86	6,846
05/01/2024	646.475	-2,73%	6,914	6,598	6,926	6,811
04/01/2024	586.949	-0,40%	7,048	6,934	7,14	7,002
03/01/2024	451.535	-1,93%	7,154	6,99	7,224	7,03
02/01/2024	294.403	1,50%	7,14	7,13	7,292	7,168
29/12/2023	232.418	-1,34%	7,154	7,048	7,166	7,062
28/12/2023	202.862	0,39%	7,108	7,098	7,208	7,158
27/12/2023	215.205	0,07%	7,09	7,045	7,133	7,13
26/12/2023	188.374	-0,13%	7,077	7,04	7,158	7,104
22/12/2023	188.374	-0,13%	7,077	7,04	7,158	7,104
21/12/2023	229.874	-0,15%	7,03	7,028	7,12	7,113
20/12/2023	393.209	0,65%	7,089	7,022	7,16	7,126
19/12/2023	473.086	1,17%	6,998	6,998	7,14	7,08
18/12/2023	385.526	-0,99%	6,982	6,948	7,054	6,998
15/12/2023	758.999	-1,78%	7,23	6,978	7,23	7,068
14/12/2023	1.335.521	2,99%	7,218	7,036	7,26	7,196
13/12/2023	818.744	-4,10%	7,198	6,92	7,266	6,987
12/12/2023	1.200.891	3,22%	7,056	6,98	7,314	7,2855
11/12/2023	919.202	-3,08%	7,286	7,05	7,334	7,058
08/12/2023	1.093.572	2,16%	7,108	7,06	7,306	7,282
07/12/2023	1.713.558	4,85%	6,86	6,77	7,186	7,128
06/12/2023	2.940.827	14,21%	6,30	6,23	6,846	6,798
05/12/2023	513.138	1,99%	5,826	5,736	5,98	5,952
04/12/2023	398.503	2,93%	5,698	5,698	5,914	5,836
01/12/2023	460.017	1,65%	5,598	5,5365	5,683	5,67
30/11/2023	408.858	-2,00%	5,726	5,554	5,734	5,578
29/11/2023	249.247	0,74%	5,654	5,63	5,766	5,692
28/11/2023	353.931	-0,07%	5,612	5,461	5,66	5,65
27/11/2023	311.003	-0,56%	5,664	5,606	5,717	5,654
24/11/2023	298.841	0,71%	5,648	5,636	5,75	5,686
23/11/2023	239.413	-2,12%	5,752	5,55	5,752	5,646
22/11/2023	367.991	-0,35%	5,782	5,583	5,792	5,768
21/11/2023	391.623	-1,13%	5,85	5,78	5,948	5,788
20/11/2023	372.215	2,99%	5,782	5,70	5,89	5,854
17/11/2023	487.517	2,38%	5,554	5,55	5,688	5,684
16/11/2023	234.983	-0,72%	5,512	5,512	5,658	5,552
15/11/2023	536.055	3,98%	5,408	5,408	5,68	5,592
14/11/2023	487.340	3,86%	5,162	5,134	5,392	5,378
13/11/2023	154.262	2,25%	5,116	5,08	5,184	5,178
10/11/2023	489.542	-3,40%	5,174	4,976	5,174	5,064
09/11/2023	184.600	0,98%	5,194	5,14	5,264	5,242
08/11/2023	210.709	0,70%	5,138	5,13	5,262	5,191
07/11/2023	300.966	0,61%	5,11	5,094	5,206	5,155
06/11/2023	294.522	-0,12%	5,254	5,114	5,264	5,124
03/11/2023	799.029	4,14%	4,982	4,977	5,272	5,13
02/11/2023	820.689	3,68%	4,86	4,86	5,044	4,926
01/11/2023	304.577	-0,08%	4,773	4,679	4,798	4,746
31/10/2023	240.360	-0,89%	4,788	4,713	4,887	4,75
30/10/2023	266.215	1,56%	4,741	4,741	4,853	4,7925
27/10/2023	248.894	1,18%	4,703	4,622	4,745	4,719
26/10/2023	432.300	0,89%	4,54	4,505	4,73	4,664
25/10/2023	547.734	-4,55%	4,796	4,565	4,822	4,605
24/10/2023	257.701	4,22%	4,633	4,633	4,874	4,83
23/10/2023	803.791	-1,93%	4,712	4,372	4,712	4,634
20/10/2023	332.922	-3,18%	4,781	4,72	4,839	4,725
19/10/2023	384.162	-0,40%	4,763	4,75	4,923	4,88
18/10/2023	344.133	-5,20%	5,144	4,89	5,192	4,8995
17/10/2023	467.144	3,69%	4,947	4,947	5,194	5,168
16/10/2023	689.258	3,00%	4,839	4,8175	4,9905	4,984
13/10/2023	412.309	-1,87%	4,925	4,797	4,958	4,839
12/10/2023	233.668	-1,85%	5,044	4,9245	5,12	4,931
11/10/2023	236.052	-0,79%	5,062	4,999	5,138	5,024
10/10/2023	485.611	6,41%	4,847	4,814	5,064	5,062
09/10/2023	367.184	-6,47%	4,954	4,722	5,038	4,757
06/10/2023	284.058	0,51%	5,088	5,01	5,152	5,086
05/10/2023	259.180	1,91%	5,006	5,006	5,168	5,06
04/10/2023	256.464	-0,54%	4,877	4,817	5,048	4,965
03/10/2023	554.286	-4,22%	5,122	4,957	5,178	4,992
02/10/2023	293.293	-0,52%	5,238	5,182	5,342	5,212
29/09/2023	544.479	-0,36%	5,293	5,208	5,392	5,239
28/09/2023	286.253	1,35%	5,164	5,088	5,272	5,258
27/09/2023	603.197	3,64%	4,966	4,943	5,238	5,188
26/09/2023	1.419.643	-4,14%	5,164	4,89	5,164	5,006
25/09/2023	948.824	-6,03%	5,466	5,16	5,484	5,222
22/09/2023	545.422	-2,06%	5,658	5,504	5,666	5,557
21/09/2023	429.352	-1,22%	5,726	5,63	5,744	5,674