|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 13,55 | 72.400 | 13,69 | 13,45 | 13,50 | 00:00:00 | | 2003-09-09 | 13,42 | 66.900 | 13,85 | 13,36 | 13,68 | 00:00:00 | | 2003-09-10 | 12,80 | 144.300 | 13,40 | 12,71 | 13,36 | 00:00:00 | | 2003-09-11 | 12,95 | 78.800 | 13,05 | 12,60 | 12,65 | 00:00:00 | | 2003-09-12 | 12,74 | 57.800 | 13,16 | 12,66 | 13,00 | 00:00:00 | | 2003-09-15 | 13,08 | 70.500 | 13,29 | 12,91 | 13,00 | 00:00:00 | | 2003-09-16 | 13,31 | 54.600 | 13,33 | 13,10 | 13,10 | 00:00:00 | | 2003-09-17 | 13,38 | 74.500 | 13,51 | 13,22 | 13,48 | 00:00:00 | | 2003-09-18 | 13,31 | 66.000 | 13,37 | 13,19 | 13,20 | 00:00:00 | | 2003-09-19 | 13,23 | 47.400 | 13,46 | 13,23 | 13,35 | 00:00:00 | | 2003-09-22 | 12,72 | 88.900 | 13,25 | 12,58 | 13,25 | 00:00:00 | | 2003-09-23 | 12,48 | 116.400 | 12,85 | 12,35 | 12,75 | 00:00:00 | | 2003-09-24 | 11,94 | 152.900 | 12,72 | 11,89 | 12,70 | 00:00:00 | | 2003-09-25 | 11,73 | 195.300 | 12,21 | 11,39 | 11,86 | 00:00:00 | | 2003-09-26 | 12,00 | 83.100 | 12,10 | 11,45 | 11,50 | 00:00:00 | | 2003-09-29 | 12,11 | 56.100 | 12,34 | 11,95 | 12,05 | 00:00:00 | | 2003-09-30 | 11,49 | 129.000 | 12,20 | 11,44 | 12,10 | 00:00:00 | | 2003-10-01 | 11,82 | 103.200 | 11,82 | 11,31 | 11,50 | 00:00:00 | | 2003-10-02 | 11,61 | 62.200 | 12,03 | 11,53 | 11,85 | 00:00:00 | | 2003-10-03 | 12,41 | 17.500 | 12,41 | 11,61 | 11,75 | 00:00:00 | | 2003-10-06 | 12,20 | 48.400 | 12,43 | 12,00 | 12,10 | 00:00:00 | | 2003-10-07 | 11,91 | 61.200 | 12,26 | 11,91 | 12,20 | 00:00:00 | | 2003-10-08 | 12,08 | 56.100 | 12,17 | 11,90 | 12,00 | 00:00:00 | | 2003-10-09 | 12,48 | 71.100 | 12,60 | 12,09 | 12,20 | 00:00:00 | | 2003-10-10 | 12,33 | 74.900 | 12,69 | 12,25 | 12,65 | 00:00:00 | | 2003-10-13 | 12,52 | 49.800 | 12,64 | 12,43 | 12,55 | 00:00:00 | | 2003-10-14 | 12,47 | 84.700 | 12,62 | 12,37 | 12,50 | 00:00:00 | | 2003-10-15 | 12,90 | 106.900 | 13,07 | 12,55 | 12,55 | 00:00:00 | | 2003-10-16 | 13,10 | 110.400 | 13,18 | 12,77 | 12,85 | 00:00:00 | | 2003-10-17 | 12,88 | 56.900 | 13,07 | 12,76 | 12,97 | 00:00:00 | | 2003-10-20 | 13,00 | 55.000 | 13,00 | 12,67 | 12,84 | 00:00:00 | | 2003-10-21 | 12,97 | 54.000 | 13,10 | 12,83 | 13,10 | 00:00:00 | | 2003-10-22 | 12,72 | 58.500 | 13,01 | 12,72 | 13,00 | 00:00:00 | | 2003-10-23 | 12,59 | 86.500 | 12,65 | 12,33 | 12,65 | 00:00:00 | | 2003-10-24 | 12,44 | 49.800 | 12,55 | 12,24 | 12,55 | 00:00:00 | | 2003-10-27 | 12,59 | 37.400 | 12,60 | 12,40 | 12,40 | 00:00:00 | | 2003-10-28 | 12,89 | 44.100 | 12,93 | 12,56 | 12,59 | 00:00:00 | | 2003-10-29 | 13,15 | 122.400 | 13,35 | 13,00 | 13,00 | 00:00:00 | | 2003-10-30 | 13,62 | 136.000 | 13,74 | 13,16 | 13,25 | 00:00:00 | | 2003-10-31 | 14,24 | 224.900 | 14,34 | 13,80 | 13,80 | 00:00:00 | | 2003-11-03 | 14,72 | 206.200 | 14,85 | 14,28 | 14,28 | 00:00:00 | | 2003-11-04 | 14,52 | 149.900 | 14,78 | 14,45 | 14,78 | 00:00:00 | | 2003-11-05 | 14,63 | 112.600 | 14,77 | 14,39 | 14,40 | 00:00:00 | | 2003-11-06 | 14,61 | 74.700 | 14,78 | 14,53 | 14,70 | 00:00:00 | | 2003-11-07 | 14,92 | 144.200 | 15,05 | 14,65 | 14,65 | 00:00:00 | | 2003-11-10 | 14,83 | 71.300 | 14,93 | 14,68 | 14,87 | 00:00:00 | | 2003-11-11 | 14,63 | 92.400 | 14,73 | 14,44 | 14,70 | 00:00:00 | | 2003-11-12 | 14,69 | 120.200 | 14,70 | 14,16 | 14,60 | 00:00:00 | | 2003-11-13 | 14,87 | 94.100 | 15,07 | 14,78 | 14,80 | 00:00:00 | | 2003-11-14 | 15,52 | 149.500 | 15,59 | 14,82 | 14,82 | 00:00:00 | | 2003-11-17 | 14,77 | 147.700 | 15,23 | 14,58 | 15,15 | 00:00:00 | | 2003-11-18 | 14,60 | 137.200 | 14,99 | 14,46 | 14,98 | 00:00:00 | | 2003-11-19 | 14,78 | 104.400 | 14,85 | 14,15 | 14,36 | 00:00:00 | | 2003-11-20 | 14,70 | 97.000 | 14,80 | 14,36 | 14,65 | 00:00:00 | | 2003-11-21 | 14,73 | 51.700 | 14,82 | 14,58 | 14,80 | 00:00:00 | | 2003-11-24 | 15,30 | 110.900 | 15,30 | 14,60 | 14,60 | 00:00:00 | | 2003-11-25 | 15,54 | 140.500 | 15,65 | 15,30 | 15,30 | 00:00:00 | | 2003-11-26 | 15,29 | 90.500 | 15,68 | 15,20 | 15,51 | 00:00:00 | | 2003-11-27 | 15,54 | 46.400 | 15,58 | 15,30 | 15,30 | 00:00:00 | | 2003-11-28 | 15,46 | 70.000 | 15,69 | 15,28 | 15,50 | 00:00:00 | | 2003-12-01 | 15,88 | 131.800 | 15,89 | 15,65 | 15,65 | 00:00:00 | | 2003-12-02 | 15,52 | 87.700 | 15,85 | 15,52 | 15,85 | 00:00:00 | | 2003-12-03 | 15,56 | 77.800 | 15,70 | 15,45 | 15,60 | 00:00:00 | | 2003-12-04 | 15,83 | 117.200 | 15,89 | 15,46 | 15,65 | 00:00:00 | | 2003-12-05 | 15,53 | 123.100 | 15,89 | 15,47 | 15,89 | 00:00:00 | | 2003-12-08 | 15,55 | 72.800 | 15,64 | 15,36 | 15,44 | 00:00:00 | | 2003-12-09 | 15,59 | 78.000 | 15,85 | 15,55 | 15,75 | 00:00:00 | | 2003-12-10 | 15,66 | 49.100 | 15,69 | 15,40 | 15,52 | 00:00:00 | | 2003-12-11 | 15,81 | 51.100 | 15,85 | 15,56 | 15,65 | 00:00:00 | | 2003-12-12 | 15,68 | 80.000 | 15,95 | 15,54 | 15,86 | 00:00:00 | | 2003-12-15 | 15,74 | 119.400 | 15,97 | 15,66 | 15,95 | 00:00:00 | | 2003-12-16 | 15,72 | 51.000 | 15,80 | 15,46 | 15,72 | 00:00:00 | | 2003-12-17 | 14,92 | 245.300 | 15,73 | 14,84 | 15,73 | 00:00:00 | | 2003-12-18 | 15,05 | 90.500 | 15,10 | 14,87 | 14,90 | 00:00:00 | | 2003-12-19 | 15,04 | 48.300 | 15,13 | 14,97 | 15,03 | 00:00:00 | | 2003-12-22 | 15,03 | 52.700 | 15,15 | 14,91 | 15,00 | 00:00:00 | | 2003-12-23 | 15,06 | 78.100 | 15,23 | 15,05 | 15,10 | 00:00:00 | | 2003-12-24 | 15,06 | 0 | 15,06 | 15,06 | 15,06 | 00:00:00 | | 2003-12-25 | 15,06 | 0 | 15,06 | 15,06 | 15,06 | 00:00:00 | | 2003-12-26 | 15,06 | 0 | 15,06 | 15,06 | 15,06 | 00:00:00 | | 2003-12-29 | 15,43 | 84.400 | 15,47 | 15,19 | 15,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
