|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 15,20 | 42.500 | 15,27 | 15,02 | 15,02 | 00:00:00 | | 2004-04-20 | 15,23 | 48.200 | 15,37 | 15,19 | 15,20 | 00:00:00 | | 2004-04-21 | 15,07 | 56.300 | 15,27 | 14,92 | 15,15 | 00:00:00 | | 2004-04-22 | 15,03 | 108.200 | 15,15 | 14,63 | 15,15 | 00:00:00 | | 2004-04-23 | 15,28 | 67.500 | 15,30 | 15,05 | 15,08 | 00:00:00 | | 2004-04-26 | 15,30 | 55.400 | 15,49 | 15,19 | 15,25 | 00:00:00 | | 2004-04-27 | 15,54 | 92.400 | 15,57 | 15,33 | 15,35 | 00:00:00 | | 2004-04-28 | 15,00 | 48.900 | 15,50 | 14,98 | 15,40 | 00:00:00 | | 2004-04-29 | 14,31 | 155.200 | 14,86 | 14,26 | 14,79 | 00:00:00 | | 2004-04-30 | 14,48 | 55.000 | 14,62 | 14,27 | 14,27 | 00:00:00 | | 2004-05-03 | 14,58 | 39.500 | 14,58 | 14,33 | 14,42 | 00:00:00 | | 2004-05-04 | 14,60 | 57.100 | 14,70 | 14,45 | 14,70 | 00:00:00 | | 2004-05-05 | 14,75 | 50.300 | 14,79 | 14,59 | 14,60 | 00:00:00 | | 2004-05-06 | 14,20 | 42.700 | 14,85 | 14,15 | 14,85 | 00:00:00 | | 2004-05-07 | 13,98 | 126.300 | 14,32 | 13,81 | 14,20 | 00:00:00 | | 2004-05-10 | 13,62 | 171.800 | 13,80 | 13,25 | 13,80 | 00:00:00 | | 2004-05-11 | 13,70 | 73.300 | 13,70 | 13,44 | 13,58 | 00:00:00 | | 2004-05-12 | 13,33 | 78.600 | 13,85 | 13,33 | 13,85 | 00:00:00 | | 2004-05-13 | 13,40 | 52.400 | 13,60 | 13,15 | 13,60 | 00:00:00 | | 2004-05-14 | 13,05 | 138.600 | 13,50 | 12,77 | 13,50 | 00:00:00 | | 2004-05-17 | 13,08 | 125.600 | 13,25 | 12,63 | 13,10 | 00:00:00 | | 2004-05-18 | 13,03 | 139.200 | 13,33 | 12,83 | 13,20 | 00:00:00 | | 2004-05-19 | 13,47 | 98.000 | 13,62 | 13,30 | 13,30 | 00:00:00 | | 2004-05-20 | 13,25 | 5.300 | 13,40 | 13,25 | 13,40 | 00:00:00 | | 2004-05-21 | 13,43 | 51.200 | 13,66 | 13,34 | 13,40 | 00:00:00 | | 2004-05-24 | 13,41 | 46.700 | 13,68 | 13,41 | 13,50 | 00:00:00 | | 2004-05-25 | 13,29 | 76.800 | 13,40 | 13,05 | 13,40 | 00:00:00 | | 2004-05-26 | 13,42 | 70.000 | 13,50 | 13,24 | 13,50 | 00:00:00 | | 2004-05-27 | 13,55 | 47.100 | 13,72 | 13,37 | 13,40 | 00:00:00 | | 2004-05-28 | 13,65 | 40.200 | 13,75 | 13,54 | 13,75 | 00:00:00 | | 2004-05-31 | 13,70 | 3.800 | 13,75 | 13,52 | 13,65 | 00:00:00 | | 2004-06-01 | 13,52 | 46.700 | 13,75 | 13,43 | 13,75 | 00:00:00 | | 2004-06-02 | 13,52 | 41.100 | 13,60 | 13,42 | 13,55 | 00:00:00 | | 2004-06-03 | 13,51 | 28.100 | 13,51 | 13,35 | 13,50 | 00:00:00 | | 2004-06-04 | 13,83 | 33.800 | 13,88 | 13,45 | 13,50 | 00:00:00 | | 2004-06-07 | 13,85 | 57.900 | 14,03 | 13,78 | 14,00 | 00:00:00 | | 2004-06-08 | 13,93 | 40.600 | 14,00 | 13,89 | 14,00 | 00:00:00 | | 2004-06-09 | 13,59 | 78.400 | 14,02 | 13,52 | 14,00 | 00:00:00 | | 2004-06-10 | 13,60 | 36.400 | 13,65 | 13,53 | 13,57 | 00:00:00 | | 2004-06-11 | 13,39 | 36.600 | 13,62 | 13,38 | 13,62 | 00:00:00 | | 2004-06-14 | 13,08 | 91.800 | 13,43 | 13,06 | 13,40 | 00:00:00 | | 2004-06-15 | 13,25 | 138.600 | 13,25 | 12,97 | 13,15 | 00:00:00 | | 2004-06-16 | 13,38 | 33.600 | 13,44 | 13,25 | 13,25 | 00:00:00 | | 2004-06-17 | 13,15 | 47.100 | 13,47 | 13,07 | 13,35 | 00:00:00 | | 2004-06-18 | 13,18 | 99.600 | 13,20 | 12,97 | 13,07 | 00:00:00 | | 2004-06-21 | 13,20 | 63.900 | 13,35 | 13,09 | 13,22 | 00:00:00 | | 2004-06-22 | 13,16 | 55.400 | 13,30 | 13,12 | 13,20 | 00:00:00 | | 2004-06-23 | 13,40 | 54.600 | 13,40 | 13,16 | 13,20 | 00:00:00 | | 2004-06-24 | 13,62 | 96.900 | 13,80 | 13,55 | 13,55 | 00:00:00 | | 2004-06-25 | 13,63 | 34.800 | 13,71 | 13,44 | 13,60 | 00:00:00 | | 2004-06-28 | 13,83 | 73.200 | 13,85 | 13,55 | 13,67 | 00:00:00 | | 2004-06-29 | 13,85 | 38.000 | 13,89 | 13,68 | 13,75 | 00:00:00 | | 2004-06-30 | 14,05 | 76.500 | 14,24 | 13,88 | 13,90 | 00:00:00 | | 2004-07-01 | 14,11 | 97.100 | 14,49 | 14,09 | 14,25 | 00:00:00 | | 2004-07-02 | 13,94 | 50.000 | 14,20 | 13,85 | 14,15 | 00:00:00 | | 2004-07-05 | 13,99 | 59.600 | 14,06 | 13,85 | 13,93 | 00:00:00 | | 2004-07-06 | 13,80 | 51.500 | 14,06 | 13,72 | 14,00 | 00:00:00 | | 2004-07-07 | 13,77 | 50.300 | 14,01 | 13,76 | 13,80 | 00:00:00 | | 2004-07-08 | 13,84 | 57.100 | 13,91 | 13,66 | 13,80 | 00:00:00 | | 2004-07-09 | 13,85 | 55.100 | 14,00 | 13,78 | 13,88 | 00:00:00 | | 2004-07-12 | 13,83 | 64.200 | 13,99 | 13,71 | 13,80 | 00:00:00 | | 2004-07-13 | 13,90 | 62.900 | 13,93 | 13,76 | 13,82 | 00:00:00 | | 2004-07-14 | 13,77 | 52.500 | 13,80 | 13,54 | 13,75 | 00:00:00 | | 2004-07-15 | 13,67 | 52.400 | 13,87 | 13,61 | 13,81 | 00:00:00 | | 2004-07-16 | 13,91 | 42.000 | 14,02 | 13,66 | 13,66 | 00:00:00 | | 2004-07-19 | 13,84 | 31.700 | 14,04 | 13,84 | 13,90 | 00:00:00 | | 2004-07-20 | 13,84 | 18.700 | 13,86 | 13,72 | 13,83 | 00:00:00 | | 2004-07-21 | 14,20 | 68.300 | 14,27 | 13,82 | 13,90 | 00:00:00 | | 2004-07-22 | 14,11 | 46.100 | 14,14 | 13,93 | 14,00 | 00:00:00 | | 2004-07-23 | 13,97 | 24.600 | 14,19 | 13,94 | 14,10 | 00:00:00 | | 2004-07-26 | 14,19 | 43.700 | 14,33 | 13,97 | 14,00 | 00:00:00 | | 2004-07-27 | 14,45 | 78.700 | 14,56 | 14,20 | 14,20 | 00:00:00 | | 2004-07-28 | 14,34 | 50.900 | 14,57 | 14,31 | 14,50 | 00:00:00 | | 2004-07-29 | 14,73 | 90.900 | 14,75 | 14,45 | 14,50 | 00:00:00 | | 2004-07-30 | 14,79 | 69.500 | 14,90 | 14,73 | 14,80 | 00:00:00 | | 2004-08-02 | 14,72 | 45.500 | 14,84 | 14,54 | 14,84 | 00:00:00 | | 2004-08-03 | 14,81 | 62.400 | 15,04 | 14,74 | 14,74 | 00:00:00 | | 2004-08-04 | 14,59 | 50.300 | 14,78 | 14,54 | 14,69 | 00:00:00 | | 2004-08-05 | 14,56 | 56.300 | 14,83 | 14,56 | 14,64 | 00:00:00 | | 2004-08-06 | 14,17 | 84.300 | 14,46 | 14,07 | 14,40 | 00:00:00 | | 2004-08-09 | 13,93 | 78.700 | 14,18 | 13,81 | 14,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
