Tui AG (TUI1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
20/09/2023	444.340	2,94%	5,608	5,594	5,778	5,744
19/09/2023	743.575	3,22%	5,548	5,538	5,778	5,58
18/09/2023	402.826	-3,46%	5,55	5,406	5,558	5,406
15/09/2023	391.041	0,56%	5,67	5,566	5,70	5,60
14/09/2023	503.873	0,78%	5,528	5,416	5,572	5,569
13/09/2023	616.966	-1,74%	5,592	5,494	5,70	5,526
12/09/2023	403.777	0,90%	5,582	5,492	5,67	5,624
11/09/2023	429.498	2,84%	5,506	5,506	5,638	5,574
08/09/2023	292.683	-0,15%	5,378	5,326	5,515	5,408
07/09/2023	500.150	1,14%	5,342	5,342	5,534	5,416
06/09/2023	352.039	-0,80%	5,354	5,273	5,402	5,355
05/09/2023	285.187	-0,81%	5,398	5,324	5,418	5,396
04/09/2023	367.984	3,03%	5,322	5,312	5,565	5,44
01/09/2023	937.703	-4,04%	5,48	5,226	5,482	5,28
31/08/2023	530.541	-0,40%	5,53	5,492	5,58	5,502
30/08/2023	351.299	-0,70%	5,578	5,496	5,616	5,524
29/08/2023	387.621	0,56%	5,574	5,482	5,61	5,563
28/08/2023	474.737	1,28%	5,522	5,48	5,664	5,532
25/08/2023	1.266.933	-2,98%	5,678	5,424	5,678	5,462
24/08/2023	1.263.431	-5,74%	6,05	5,63	6,05	5,63
23/08/2023	749.011	-2,53%	6,166	5,826	6,196	5,973
22/08/2023	286.433	-0,87%	6,204	6,119	6,286	6,128
21/08/2023	336.978	1,30%	6,068	6,068	6,294	6,182
18/08/2023	645.228	-2,21%	6,162	5,98	6,17	6,104
17/08/2023	605.038	-2,95%	6,40	6,186	6,40	6,242
16/08/2023	186.589	-1,47%	6,484	6,41	6,572	6,432
15/08/2023	410.457	-2,86%	6,716	6,494	6,778	6,528
14/08/2023	251.967	1,36%	6,60	6,562	6,738	6,72
11/08/2023	287.977	0,33%	6,606	6,546	6,70	6,63
10/08/2023	588.543	1,88%	6,484	6,422	6,70	6,608
09/08/2023	1.026.914	-4,00%	6,988	6,382	7,044	6,486
08/08/2023	1.019.432	-1,77%	6,818	6,624	6,878	6,756
07/08/2023	509.719	-1,01%	6,95	6,784	7,086	6,878
04/08/2023	460.044	3,33%	6,762	6,69	7,06	6,948
03/08/2023	693.074	-3,89%	6,98	6,604	6,98	6,724
02/08/2023	653.322	-2,91%	7,086	6,866	7,086	6,996
01/08/2023	382.233	-2,15%	7,384	7,19	7,418	7,206
31/07/2023	1.076.677	5,17%	7,038	7,022	7,388	7,364
28/07/2023	724.395	0,32%	6,956	6,854	7,032	7,002
27/07/2023	872.320	1,85%	6,876	6,806	7,024	6,98
26/07/2023	181.820	0,43%	6,796	6,788	6,898	6,853
25/07/2023	238.195	0,15%	6,804	6,744	6,918	6,824
24/07/2023	441.222	-3,46%	6,962	6,76	6,98	6,814
21/07/2023	122.192	0,11%	7,00	6,974	7,076	7,058
20/07/2023	297.800	0,20%	7,10	6,964	7,10	7,05
19/07/2023	932.405	2,82%	6,884	6,884	7,136	7,036
18/07/2023	287.705	1,51%	6,744	6,738	6,896	6,843
17/07/2023	323.929	-1,91%	6,818	6,70	6,866	6,741
14/07/2023	423.763	-1,77%	6,978	6,848	7,03	6,872
13/07/2023	574.388	0,46%	6,916	6,912	7,098	6,996
12/07/2023	319.094	0,87%	6,932	6,794	6,97	6,964
11/07/2023	424.459	1,47%	6,87	6,864	6,968	6,904
10/07/2023	242.619	2,30%	6,628	6,60	6,86	6,804
07/07/2023	368.606	0,80%	6,568	6,508	6,676	6,651
06/07/2023	977.690	-5,74%	6,91	6,484	6,92	6,598
05/07/2023	401.571	-0,88%	6,938	6,87	7,016	7,00
04/07/2023	793.996	3,91%	6,794	6,794	7,18	7,062
03/07/2023	473.000	4,52%	6,55	6,504	6,82	6,796
30/06/2023	245.392	-1,13%	6,63	6,464	6,684	6,502
29/06/2023	295.413	1,14%	6,524	6,504	6,68	6,576
28/06/2023	401.987	4,10%	6,314	6,27	6,526	6,502
27/06/2023	709.333	-1,79%	6,367	6,072	6,384	6,246
26/06/2023	309.865	-0,72%	6,396	6,312	6,52	6,36
23/06/2023	844.251	-3,93%	6,622	6,332	6,628	6,406
22/06/2023	427.913	-1,80%	6,678	6,618	6,788	6,668
21/06/2023	405.867	0,37%	6,73	6,624	6,868	6,79
20/06/2023	554.664	-2,16%	6,85	6,702	6,874	6,765
19/06/2023	409.748	-1,48%	6,95	6,786	6,974	6,914
16/06/2023	879.237	0,69%	6,972	6,95	7,12	7,018
15/06/2023	850.075	1,28%	6,844	6,75	6,988	6,97
14/06/2023	1.270.558	4,27%	6,69	6,688	6,998	6,882
13/06/2023	646.420	-0,69%	6,73	6,532	6,738	6,60
12/06/2023	977.612	3,06%	6,514	6,506	6,72	6,646
09/06/2023	1.200.032	1,37%	6,396	6,378	6,49	6,449
08/06/2023	507.640	-1,00%	6,36	6,317	6,41	6,362
07/06/2023	762.383	3,11%	6,226	6,188	6,444	6,426
06/06/2023	556.859	0,58%	6,174	6,154	6,252	6,226
05/06/2023	704.893	1,38%	6,25	6,151	6,284	6,19
02/06/2023	668.262	1,43%	6,082	6,066	6,172	6,106
01/06/2023	431.183	2,17%	5,969	5,936	6,062	6,02
31/05/2023	278.409	-0,93%	5,956	5,888	5,976	5,914
30/05/2023	462.506	-1,76%	6,12	6,007	6,19	6,024
29/05/2023	122.693	0,76%	6,126	6,076	6,154	6,132
26/05/2023	396.080	0,30%	6,089	5,968	6,132	6,086
25/05/2023	751.620	0,03%	6,156	5,926	6,158	6,068
24/05/2023	969.686	-3,78%	6,22	6,004	6,246	6,066
23/05/2023	933.132	3,38%	6,10	6,064	6,318	6,304
22/05/2023	498.417	0,15%	6,066	6,034	6,122	6,098
19/05/2023	262.015	-1,28%	6,17	6,086	6,284	6,089
18/05/2023	140.303	-0,55%	6,224	6,104	6,27	6,168
17/05/2023	320.602	1,87%	6,022	6,022	6,209	6,202
16/05/2023	630.730	0,63%	6,15	6,008	6,28	6,088
15/05/2023	303.438	3,28%	5,886	5,878	6,06	6,05
12/05/2023	5.146.887	-2,82%	6,05	5,824	6,09	5,85
11/05/2023	5.419.924	-1,80%	6,12	5,99	6,26	6,02
10/05/2023	9.028.347	-5,08%	6,28	6,112	6,42	6,13
09/05/2023	6.272.844	0,22%	6,44	6,282	6,50	6,458
08/05/2023	8.890.620	6,06%	6,152	6,09	6,464	6,444
05/05/2023	4.577.068	4,08%	5,848	5,804	6,136	6,076
04/05/2023	6.545.890	-0,10%	5,86	5,77	6,014	5,776