|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 15,43 | 84.400 | 15,47 | 15,19 | 15,20 | 00:00:00 | | 2003-12-30 | 15,70 | 71.000 | 15,80 | 15,50 | 15,50 | 00:00:00 | | 2003-12-31 | 15,70 | 0 | 15,70 | 15,70 | 15,70 | 00:00:00 | | 2004-01-01 | 15,70 | 0 | 15,70 | 15,70 | 15,70 | 00:00:00 | | 2004-01-02 | 16,09 | 85.500 | 16,20 | 15,81 | 15,81 | 00:00:00 | | 2004-01-05 | 16,25 | 136.200 | 16,28 | 15,97 | 16,20 | 00:00:00 | | 2004-01-06 | 16,21 | 94.600 | 16,35 | 16,05 | 16,29 | 00:00:00 | | 2004-01-07 | 16,44 | 79.700 | 16,44 | 16,06 | 16,30 | 00:00:00 | | 2004-01-08 | 16,46 | 108.200 | 16,63 | 16,34 | 16,45 | 00:00:00 | | 2004-01-09 | 16,31 | 78.300 | 16,55 | 16,13 | 16,50 | 00:00:00 | | 2004-01-12 | 16,15 | 86.800 | 16,28 | 15,95 | 16,28 | 00:00:00 | | 2004-01-13 | 16,35 | 127.700 | 16,44 | 16,14 | 16,16 | 00:00:00 | | 2004-01-14 | 16,95 | 174.100 | 17,18 | 16,34 | 16,45 | 00:00:00 | | 2004-01-15 | 17,20 | 146.100 | 17,21 | 16,92 | 17,05 | 00:00:00 | | 2004-01-16 | 17,32 | 110.900 | 17,39 | 17,11 | 17,15 | 00:00:00 | | 2004-01-19 | 17,67 | 209.600 | 17,87 | 17,35 | 17,35 | 00:00:00 | | 2004-01-20 | 17,43 | 135.300 | 17,79 | 17,27 | 17,78 | 00:00:00 | | 2004-01-21 | 17,70 | 117.300 | 17,72 | 17,39 | 17,45 | 00:00:00 | | 2004-01-22 | 17,62 | 165.600 | 17,96 | 17,56 | 17,65 | 00:00:00 | | 2004-01-23 | 17,57 | 129.600 | 17,80 | 17,41 | 17,55 | 00:00:00 | | 2004-01-26 | 17,00 | 200.300 | 17,11 | 16,66 | 16,95 | 00:00:00 | | 2004-01-27 | 16,79 | 153.200 | 17,03 | 16,76 | 17,00 | 00:00:00 | | 2004-01-28 | 16,82 | 77.100 | 16,90 | 16,55 | 16,70 | 00:00:00 | | 2004-01-29 | 16,48 | 140.800 | 16,77 | 16,21 | 16,65 | 00:00:00 | | 2004-01-30 | 16,25 | 119.100 | 16,62 | 16,09 | 16,45 | 00:00:00 | | 2004-02-02 | 16,21 | 154.000 | 16,40 | 15,95 | 16,15 | 00:00:00 | | 2004-02-03 | 16,07 | 105.500 | 16,35 | 15,85 | 16,25 | 00:00:00 | | 2004-02-04 | 15,96 | 74.700 | 16,13 | 15,84 | 16,05 | 00:00:00 | | 2004-02-05 | 15,53 | 112.100 | 16,01 | 15,40 | 15,85 | 00:00:00 | | 2004-02-06 | 15,55 | 132.600 | 15,68 | 15,32 | 15,68 | 00:00:00 | | 2004-02-09 | 16,12 | 82.800 | 16,16 | 15,52 | 15,52 | 00:00:00 | | 2004-02-10 | 15,96 | 61.400 | 16,30 | 15,89 | 16,30 | 00:00:00 | | 2004-02-11 | 16,10 | 58.400 | 16,14 | 15,99 | 16,08 | 00:00:00 | | 2004-02-12 | 16,47 | 102.900 | 16,62 | 16,20 | 16,20 | 00:00:00 | | 2004-02-13 | 16,13 | 133.700 | 16,82 | 16,05 | 16,60 | 00:00:00 | | 2004-02-16 | 16,31 | 69.800 | 16,34 | 16,19 | 16,25 | 00:00:00 | | 2004-02-17 | 16,30 | 76.300 | 16,53 | 16,20 | 16,38 | 00:00:00 | | 2004-02-18 | 16,30 | 66.300 | 16,41 | 16,19 | 16,30 | 00:00:00 | | 2004-02-19 | 16,30 | 79.800 | 16,46 | 16,22 | 16,40 | 00:00:00 | | 2004-02-20 | 16,00 | 113.100 | 16,34 | 15,87 | 16,30 | 00:00:00 | | 2004-02-23 | 16,09 | 36.900 | 16,17 | 16,02 | 16,02 | 00:00:00 | | 2004-02-24 | 15,73 | 88.200 | 16,16 | 15,50 | 16,02 | 00:00:00 | | 2004-02-25 | 15,50 | 53.400 | 15,76 | 15,41 | 15,60 | 00:00:00 | | 2004-02-26 | 15,50 | 86.900 | 15,60 | 15,24 | 15,60 | 00:00:00 | | 2004-02-27 | 15,53 | 101.900 | 15,77 | 15,45 | 15,45 | 00:00:00 | | 2004-03-01 | 15,85 | 106.800 | 15,85 | 15,61 | 15,65 | 00:00:00 | | 2004-03-02 | 16,24 | 108.800 | 16,28 | 15,95 | 15,95 | 00:00:00 | | 2004-03-03 | 15,95 | 58.900 | 16,31 | 15,93 | 16,20 | 00:00:00 | | 2004-03-04 | 16,00 | 32.000 | 16,08 | 15,85 | 16,00 | 00:00:00 | | 2004-03-05 | 15,99 | 57.200 | 16,10 | 15,83 | 16,00 | 00:00:00 | | 2004-03-08 | 16,02 | 65.100 | 16,12 | 16,00 | 16,08 | 00:00:00 | | 2004-03-09 | 15,65 | 61.300 | 16,02 | 15,60 | 16,00 | 00:00:00 | | 2004-03-10 | 15,35 | 122.200 | 15,70 | 15,13 | 15,59 | 00:00:00 | | 2004-03-11 | 14,69 | 326.600 | 15,00 | 14,40 | 15,00 | 00:00:00 | | 2004-03-12 | 14,80 | 282.900 | 14,85 | 13,80 | 14,00 | 00:00:00 | | 2004-03-15 | 14,24 | 129.500 | 14,70 | 14,21 | 14,60 | 00:00:00 | | 2004-03-16 | 14,25 | 116.200 | 14,39 | 14,01 | 14,11 | 00:00:00 | | 2004-03-17 | 14,63 | 79.000 | 14,67 | 14,40 | 14,50 | 00:00:00 | | 2004-03-18 | 14,25 | 70.700 | 14,75 | 14,25 | 14,75 | 00:00:00 | | 2004-03-19 | 14,45 | 59.700 | 14,60 | 14,26 | 14,40 | 00:00:00 | | 2004-03-22 | 13,76 | 150.600 | 14,34 | 13,71 | 14,30 | 00:00:00 | | 2004-03-23 | 14,20 | 102.900 | 14,38 | 13,78 | 13,80 | 00:00:00 | | 2004-03-24 | 14,11 | 71.300 | 14,36 | 13,89 | 14,15 | 00:00:00 | | 2004-03-25 | 14,45 | 72.200 | 14,48 | 14,10 | 14,10 | 00:00:00 | | 2004-03-26 | 14,63 | 73.300 | 14,75 | 14,55 | 14,75 | 00:00:00 | | 2004-03-29 | 14,86 | 67.900 | 14,94 | 14,56 | 14,65 | 00:00:00 | | 2004-03-30 | 15,04 | 50.000 | 15,05 | 14,83 | 14,90 | 00:00:00 | | 2004-03-31 | 15,11 | 52.900 | 15,24 | 15,00 | 15,00 | 00:00:00 | | 2004-04-01 | 15,28 | 63.900 | 15,35 | 15,07 | 15,25 | 00:00:00 | | 2004-04-02 | 15,48 | 62.100 | 15,53 | 15,22 | 15,35 | 00:00:00 | | 2004-04-05 | 15,70 | 98.500 | 15,74 | 15,46 | 15,60 | 00:00:00 | | 2004-04-06 | 15,68 | 78.300 | 15,90 | 15,64 | 15,90 | 00:00:00 | | 2004-04-07 | 15,27 | 125.900 | 15,70 | 15,15 | 15,70 | 00:00:00 | | 2004-04-08 | 15,49 | 53.000 | 15,61 | 15,26 | 15,26 | 00:00:00 | | 2004-04-09 | 15,49 | 0 | 15,49 | 15,49 | 15,49 | 00:00:00 | | 2004-04-12 | 15,49 | 0 | 15,49 | 15,49 | 15,49 | 00:00:00 | | 2004-04-13 | 15,65 | 97.800 | 15,99 | 15,64 | 15,75 | 00:00:00 | | 2004-04-14 | 15,35 | 104.200 | 15,50 | 15,07 | 15,50 | 00:00:00 | | 2004-04-15 | 15,08 | 59.900 | 15,33 | 15,05 | 15,20 | 00:00:00 | | 2004-04-16 | 15,10 | 50.700 | 15,16 | 14,95 | 15,10 | 00:00:00 | | 2004-04-19 | 15,20 | 42.500 | 15,27 | 15,02 | 15,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
