|
 THYSSENKRUPP - [Ticker: TKA.F] |     | | Última Transacción | 23,367 | Hora de Cotización | 2017-11-01 - 23:40:00 | | Variación | +0,419 (+1,826%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 23,533 | Mínimo | 22,900 | | Volumen | 3.788 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 23,367 x 280.700 - 23,483 x 280.400 | Yield | | | Cierre Anterior | 22,948 | PER | 0,00% | | Apertura | 22,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TKA.F desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 31,05 | 258.700 | 31,99 | 30,20 | 30,50 | 00:00:00 | | 2000-01-04 | 31,20 | 377.300 | 31,99 | 29,10 | 30,70 | 00:00:00 | | 2000-01-05 | 33,40 | 367.300 | 33,40 | 29,90 | 30,25 | 00:00:00 | | 2000-01-06 | 33,30 | 251.900 | 34,30 | 33,00 | 33,70 | 00:00:00 | | 2000-01-07 | 33,95 | 310.400 | 33,95 | 32,55 | 33,60 | 00:00:00 | | 2000-01-10 | 32,00 | 221.200 | 34,15 | 32,00 | 33,99 | 00:00:00 | | 2000-01-11 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2000-01-12 | 30,80 | 126.900 | 31,65 | 30,80 | 30,80 | 00:00:00 | | 2000-01-13 | 30,70 | 180.000 | 31,15 | 30,10 | 30,60 | 00:00:00 | | 2000-01-14 | 30,60 | 148.300 | 30,90 | 30,05 | 30,50 | 00:00:00 | | 2000-01-17 | 30,40 | 232.200 | 30,90 | 30,00 | 30,50 | 00:00:00 | | 2000-01-18 | 30,65 | 159.400 | 30,98 | 30,15 | 30,70 | 00:00:00 | | 2000-01-19 | 30,10 | 142.700 | 30,80 | 29,65 | 30,30 | 00:00:00 | | 2000-01-20 | 28,70 | 214.800 | 30,40 | 28,60 | 30,00 | 00:00:00 | | 2000-01-21 | 28,80 | 243.400 | 29,30 | 27,80 | 28,30 | 00:00:00 | | 2000-01-24 | 29,30 | 120.500 | 29,80 | 28,60 | 28,70 | 00:00:00 | | 2000-01-25 | 29,00 | 122.800 | 29,35 | 28,70 | 29,00 | 00:00:00 | | 2000-01-26 | 28,95 | 120.300 | 29,15 | 28,35 | 29,10 | 00:00:00 | | 2000-01-27 | 27,20 | 175.700 | 29,00 | 27,00 | 29,00 | 00:00:00 | | 2000-01-28 | 27,90 | 148.700 | 28,35 | 27,35 | 27,50 | 00:00:00 | | 2000-01-31 | 26,05 | 109.200 | 27,35 | 26,02 | 27,30 | 00:00:00 | | 2000-02-01 | 26,13 | 194.300 | 26,70 | 25,50 | 26,30 | 00:00:00 | | 2000-02-02 | 28,00 | 144.300 | 28,20 | 26,30 | 26,50 | 00:00:00 | | 2000-02-03 | 28,70 | 147.400 | 29,10 | 28,05 | 28,10 | 00:00:00 | | 2000-02-04 | 28,50 | 174.900 | 29,70 | 28,50 | 28,90 | 00:00:00 | | 2000-02-07 | 27,35 | 141.500 | 29,10 | 27,30 | 28,00 | 00:00:00 | | 2000-02-08 | 27,10 | 141.100 | 27,40 | 26,60 | 27,40 | 00:00:00 | | 2000-02-09 | 26,90 | 142.400 | 27,55 | 26,55 | 27,00 | 00:00:00 | | 2000-02-10 | 27,20 | 171.700 | 27,65 | 26,75 | 27,10 | 00:00:00 | | 2000-02-11 | 27,05 | 302.500 | 28,00 | 26,85 | 27,80 | 00:00:00 | | 2000-02-14 | 26,50 | 112.400 | 27,00 | 26,55 | 26,55 | 00:00:00 | | 2000-02-15 | 25,20 | 202.200 | 26,90 | 25,20 | 26,80 | 00:00:00 | | 2000-02-16 | 26,00 | 148.800 | 26,25 | 24,70 | 25,50 | 00:00:00 | | 2000-02-17 | 27,85 | 111.000 | 27,90 | 25,80 | 26,20 | 00:00:00 | | 2000-02-18 | 27,00 | 74.400 | 27,95 | 26,80 | 27,15 | 00:00:00 | | 2000-02-21 | 26,10 | 75.600 | 26,40 | 25,60 | 26,20 | 00:00:00 | | 2000-02-22 | 27,20 | 81.200 | 27,40 | 26,25 | 26,35 | 00:00:00 | | 2000-02-23 | 26,30 | 62.600 | 27,35 | 26,05 | 27,20 | 00:00:00 | | 2000-02-24 | 25,05 | 107.900 | 26,20 | 25,05 | 26,05 | 00:00:00 | | 2000-02-25 | 25,00 | 131.800 | 25,40 | 24,40 | 25,20 | 00:00:00 | | 2000-02-28 | 25,00 | 183.600 | 25,50 | 23,70 | 24,60 | 00:00:00 | | 2000-02-29 | 25,05 | 95.200 | 26,35 | 24,80 | 24,90 | 00:00:00 | | 2000-03-01 | 25,10 | 178.600 | 26,10 | 24,55 | 25,60 | 00:00:00 | | 2000-03-02 | 25,20 | 117.300 | 25,20 | 23,85 | 24,85 | 00:00:00 | | 2000-03-03 | 24,10 | 133.000 | 25,15 | 23,80 | 24,90 | 00:00:00 | | 2000-03-06 | 24,00 | 109.600 | 24,50 | 23,05 | 24,25 | 00:00:00 | | 2000-03-07 | 22,90 | 137.200 | 24,25 | 22,60 | 23,50 | 00:00:00 | | 2000-03-08 | 22,80 | 153.200 | 23,40 | 22,55 | 23,20 | 00:00:00 | | 2000-03-09 | 24,00 | 101.300 | 24,20 | 22,70 | 23,50 | 00:00:00 | | 2000-03-10 | 23,45 | 116.700 | 24,20 | 23,20 | 23,50 | 00:00:00 | | 2000-03-13 | 23,35 | 99.000 | 23,80 | 22,85 | 23,80 | 00:00:00 | | 2000-03-14 | 23,10 | 138.200 | 24,25 | 22,60 | 23,50 | 00:00:00 | | 2000-03-15 | 23,95 | 139.100 | 24,20 | 22,90 | 23,10 | 00:00:00 | | 2000-03-16 | 26,40 | 217.300 | 26,70 | 24,40 | 24,40 | 00:00:00 | | 2000-03-17 | 25,90 | 127.100 | 27,60 | 25,45 | 27,50 | 00:00:00 | | 2000-03-20 | 25,75 | 122.800 | 26,70 | 25,20 | 26,30 | 00:00:00 | | 2000-03-21 | 26,30 | 78.100 | 27,30 | 25,85 | 26,00 | 00:00:00 | | 2000-03-22 | 26,10 | 70.800 | 26,90 | 25,90 | 26,70 | 00:00:00 | | 2000-03-23 | 25,80 | 69.900 | 26,40 | 25,50 | 25,90 | 00:00:00 | | 2000-03-24 | 25,75 | 133.200 | 26,95 | 25,20 | 26,50 | 00:00:00 | | 2000-03-27 | 25,40 | 168.300 | 26,30 | 24,70 | 26,30 | 00:00:00 | | 2000-03-28 | 26,40 | 168.400 | 26,45 | 25,70 | 26,00 | 00:00:00 | | 2000-03-29 | 26,90 | 122.600 | 27,35 | 26,40 | 26,55 | 00:00:00 | | 2000-03-30 | 26,20 | 96.700 | 27,20 | 25,95 | 27,00 | 00:00:00 | | 2000-03-31 | 25,75 | 104.900 | 26,80 | 25,75 | 26,40 | 00:00:00 | | 2000-04-03 | 25,75 | 145.500 | 26,40 | 24,90 | 26,40 | 00:00:00 | | 2000-04-04 | 25,95 | 105.100 | 26,05 | 25,50 | 26,00 | 00:00:00 | | 2000-04-05 | 25,25 | 120.200 | 26,60 | 24,85 | 26,40 | 00:00:00 | | 2000-04-06 | 24,20 | 126.900 | 25,75 | 23,65 | 25,10 | 00:00:00 | | 2000-04-07 | 23,80 | 155.600 | 24,50 | 23,01 | 24,40 | 00:00:00 | | 2000-04-10 | 24,70 | 113.400 | 24,90 | 23,55 | 24,40 | 00:00:00 | | 2000-04-11 | 24,80 | 82.800 | 25,40 | 24,00 | 24,20 | 00:00:00 | | 2000-04-12 | 24,00 | 93.000 | 24,95 | 23,50 | 24,45 | 00:00:00 | | 2000-04-13 | 23,60 | 118.200 | 24,00 | 23,40 | 23,85 | 00:00:00 | | 2000-04-14 | 22,85 | 210.300 | 23,80 | 22,00 | 23,35 | 00:00:00 | | 2000-04-17 | 22,50 | 260.400 | 23,00 | 21,10 | 21,10 | 00:00:00 | | 2000-04-18 | 23,60 | 144.200 | 23,60 | 22,30 | 23,50 | 00:00:00 | | 2000-04-19 | 23,35 | 87.300 | 23,95 | 22,60 | 23,95 | 00:00:00 | | 2000-04-20 | 23,50 | 59.200 | 23,85 | 23,05 | 23,35 | 00:00:00 | | 2000-04-21 | 23,50 | 0 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2000-04-24 | 23,50 | 0 | 23,50 | 23,50 | 23,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
